1580774400000|2020-02-04 00:00:00|359.53|358.93|361.05|360.9|362.3|362.1|359.43|358.83|2340
1580778000000|2020-02-04 01:00:00|361|360.85|363.3|363.15|363.55|363.4|360.8|360.65|5335
1580781600000|2020-02-04 02:00:00|363.25|363.1|363.2|363.05|363.6|363.45|362.85|362.7|2974
1580785200000|2020-02-04 03:00:00|363.15|363|363.4|363.25|363.95|363.8|362.85|362.7|2283
1580788800000|2020-02-04 04:00:00|363.45|363.3|363.6|363.45|364.05|363.9|363.3|363.15|1074
1580792400000|2020-02-04 05:00:00|363.65|363.4|364.6|364.4|364.65|364.5|363.4|363.25|2311
1580796000000|2020-02-04 06:00:00|364.55|364.45|364.5|364.35|364.95|364.8|364.25|364.1|1736
1580799600000|2020-02-04 07:00:00|364.45|364.3|363.5|363.35|364.6|364.45|363.4|363.25|1578
1580803200000|2020-02-04 08:00:00|363.55|363.4|364|363.85|364.95|364.8|363.45|363.3|3337
1580806800000|2020-02-04 09:00:00|364.05|363.9|364.1|363.9|364.1|363.95|363.1|362.75|1973
1580810400000|2020-02-04 10:00:00|364.05|363.85|363.1|362.95|364.05|363.85|362.95|362.8|400
1580814000000|2020-02-04 11:00:00|363.05|362.9|363.45|363.3|363.7|363.5|363|362.85|282
1580817600000|2020-02-04 12:00:00|363.5|363.35|363.9|363.7|364.05|363.85|363.35|363.2|518
1580821200000|2020-02-04 13:00:00|363.95|363.75|364.05|363.85|364.5|364.25|363.8|363.6|706
1580824800000|2020-02-04 14:00:00|364.1|363.9|364.4|364.2|364.55|364.35|363.8|363.6|702
1580828400000|2020-02-04 15:00:00|364.45|364.25|364.3|364.15|364.5|364.35|363.85|363.7|662
1580832000000|2020-02-04 16:00:00|364.35|364.2|364.6|364.45|365.05|364.9|364.15|364|789
1580835600000|2020-02-04 17:00:00|364.55|364.35|364.25|364.05|364.75|364.55|364.1|363.9|597
1580839200000|2020-02-04 18:00:00|364.2|363.95|363.8|363.65|364.2|364|363.65|363.5|556
1580842800000|2020-02-04 19:00:00|363.75|363.6|363.3|363.1|363.9|363.75|363.3|363.1|543
1580846400000|2020-02-04 20:00:00|363.25|363.15|363.95|363.35|364.15|363.85|363.25|363.05|140
1580850000000|2020-02-04 21:00:00|363.75|363.15|364.35|363.75|364.65|364.05|363.75|363.15|32
1580853600000|2020-02-04 22:00:00|364.45|363.85|364.35|363.75|364.45|363.85|364.25|363.65|0
1580857200000|2020-02-04 23:00:00|364.25|363.65|363.75|363.15|364.55|363.95|363.65|363.05|0
1580860800000|2020-02-05 00:00:00|363.65|363.05|363.35|363.15|364.35|363.75|362.55|362.4|1188
1580864400000|2020-02-05 01:00:00|363.4|363.25|364.65|364.5|364.75|364.6|362.8|362.65|7834
1580868000000|2020-02-05 02:00:00|364.7|364.55|364.4|364.2|364.95|364.8|364.1|363.95|4106
1580871600000|2020-02-05 03:00:00|364.35|364.25|365.7|365.55|365.8|365.65|364.15|364|2849
1580875200000|2020-02-05 04:00:00|365.75|365.6|366.3|366.15|366.45|366.3|365.75|365.6|1960
1580878800000|2020-02-05 05:00:00|366.25|366.1|365.85|365.7|366.75|366.6|365.7|365.5|3425
1580882400000|2020-02-05 06:00:00|365.8|365.65|367|366.85|367.05|366.9|365.8|365.65|2299
1580886000000|2020-02-05 07:00:00|366.95|366.8|367.4|367.25|367.4|367.25|366.6|366.45|2566
1580889600000|2020-02-05 08:00:00|367.35|367.2|368.35|368.15|368.8|368.65|366.9|366.75|5254
1580893200000|2020-02-05 09:00:00|368.3|368.1|370.15|369.95|370.15|370|368.2|368|2014
1580896800000|2020-02-05 10:00:00|370.1|369.85|370.2|369.95|370.3|370.15|369.95|369.8|222
1580900400000|2020-02-05 11:00:00|370.15|370|369.9|369.75|370.4|370.25|369.7|369.55|267
1580904000000|2020-02-05 12:00:00|369.85|369.65|370.3|370.05|370.4|370.25|369.85|369.55|231
1580907600000|2020-02-05 13:00:00|370.35|370.1|371.2|371|371.35|371.15|370.3|370.1|326
1580911200000|2020-02-05 14:00:00|371.15|371.05|369.75|369.5|371.3|371.1|369.7|369.35|755
1580914800000|2020-02-05 15:00:00|369.7|369.45|369.2|368.95|370|369.85|368.75|368.55|575
1580918400000|2020-02-05 16:00:00|369.15|369|369.45|369.25|369.7|369.5|369.1|368.9|158
1580922000000|2020-02-05 17:00:00|369.4|369.2|369.4|369.2|369.65|369.5|369.35|369.15|48
1580925600000|2020-02-05 18:00:00|369.35|369.25|369.5|369.3|369.6|369.4|369.25|369.05|22
1580929200000|2020-02-05 19:00:00|369.45|369.25|369.8|369.6|369.85|369.7|369.35|369.1|34
1580932800000|2020-02-05 20:00:00|369.85|369.65|370.3|369.7|370.3|370|369.7|369.4|177
1580936400000|2020-02-05 21:00:00|370.4|369.8|370.6|370|370.9|370.3|370|369.4|42
1580940000000|2020-02-05 22:00:00|370.5|369.9|370.7|370.1|370.7|370.1|370.5|369.9|0
1580943600000|2020-02-05 23:00:00|370.8|370.2|370.4|369.8|370.9|370.3|370.3|369.7|0
1580947200000|2020-02-06 00:00:00|370.3|369.7|369.52|369.37|370.52|370.22|368.97|368.82|1161
1580950800000|2020-02-06 01:00:00|369.62|369.32|369.17|369.02|371.32|371.17|369.02|368.87|4138
1580954400000|2020-02-06 02:00:00|369.22|369.07|369.07|368.92|369.47|369.32|368.52|368.37|2941
1580958000000|2020-02-06 03:00:00|369.12|368.97|369.37|369.17|369.42|369.22|369.02|368.87|1670
1580961600000|2020-02-06 04:00:00|369.32|369.22|369.67|369.47|369.77|369.62|368.97|368.82|1235
1580965200000|2020-02-06 05:00:00|369.57|369.42|371.02|370.87|371.07|370.92|369.57|369.37|3637
1580968800000|2020-02-06 06:00:00|370.97|370.82|371.32|371.17|371.97|371.82|370.87|370.72|2105
1580972400000|2020-02-06 07:00:00|371.37|371.22|371.07|370.92|371.37|371.22|370.47|370.32|2132
1580976000000|2020-02-06 08:00:00|371.02|370.87|371.17|371.02|371.47|371.32|370.37|370.22|2524
1580979600000|2020-02-06 09:00:00|371.02|370.87|370.92|370.67|371.17|371.02|370.17|369.57|1554
1580983200000|2020-02-06 10:00:00|370.87|370.72|370.12|369.87|371.02|370.77|369.97|369.82|157
1580986800000|2020-02-06 11:00:00|370.07|369.92|370.02|369.82|370.72|370.52|369.72|369.47|537
1580990400000|2020-02-06 12:00:00|369.97|369.77|370.17|369.92|370.52|370.22|369.92|369.77|288
1580994000000|2020-02-06 13:00:00|370.12|369.97|370.27|370.07|370.52|370.27|370.02|369.87|146
1580997600000|2020-02-06 14:00:00|370.22|370.02|370.07|369.92|370.62|370.37|369.22|369.02|336
1581001200000|2020-02-06 15:00:00|370.12|369.87|369.72|369.52|370.32|370.12|369.42|369.27|280
1581004800000|2020-02-06 16:00:00|369.67|369.42|369.77|369.52|370.32|370.12|369.52|369.27|239
1581008400000|2020-02-06 17:00:00|369.72|369.47|370.22|370.02|370.37|370.22|369.72|369.47|47
1581012000000|2020-02-06 18:00:00|370.27|370.07|370.27|370.02|370.32|370.17|369.87|369.67|48
1581015600000|2020-02-06 19:00:00|370.22|370.07|369.77|369.57|370.32|370.12|369.77|369.57|21
1581019200000|2020-02-06 20:00:00|369.82|369.62|370.17|369.57|370.27|369.82|369.67|369.37|191
1581022800000|2020-02-06 21:00:00|370.07|369.47|370.57|369.97|370.57|369.97|369.87|369.27|18
1581026400000|2020-02-06 22:00:00|370.47|369.87|370.57|369.97|370.67|370.07|370.47|369.87|0
1581030000000|2020-02-06 23:00:00|370.67|370.07|370.58|369.98|370.68|370.08|370.47|369.87|0
1581033600000|2020-02-07 00:00:00|370.68|370.08|369.53|369.38|370.68|370.08|368.33|368.18|989
1581037200000|2020-02-07 01:00:00|369.63|369.43|369.23|369.08|370.38|370.23|367.48|367.33|4652
1581040800000|2020-02-07 02:00:00|369.18|369.03|369.18|369.03|370.33|370.18|368.98|368.83|2638
1581044400000|2020-02-07 03:00:00|369.23|369.08|368.98|368.78|369.33|369.18|368.53|368.38|2187
1581048000000|2020-02-07 04:00:00|369.03|368.83|367.88|367.73|369.28|369.13|367.88|367.73|1679
1581051600000|2020-02-07 05:00:00|367.83|367.68|366.18|366.03|367.88|367.68|366.18|366.03|5039
1581055200000|2020-02-07 06:00:00|366.13|365.98|366.18|366.03|366.73|366.58|365.68|365.48|4283
1581058800000|2020-02-07 07:00:00|366.23|366.08|365.68|365.53|366.43|366.28|364.08|363.88|5243
1581062400000|2020-02-07 08:00:00|365.73|365.58|364.83|364.68|366.13|365.98|364.58|364.43|4530
1581066000000|2020-02-07 09:00:00|364.73|364.58|364.18|363.98|365.98|365.78|364.13|363.98|2007
1581069600000|2020-02-07 10:00:00|364.13|364.08|363.48|363.33|364.23|364.08|363.48|363.33|200
1581073200000|2020-02-07 11:00:00|363.53|363.23|363.53|363.28|363.78|363.58|363.33|363.18|66
1581076800000|2020-02-07 12:00:00|363.48|363.33|363.38|363.18|363.68|363.43|363.18|363.03|86
1581080400000|2020-02-07 13:00:00|363.33|363.13|363.63|363.43|364.08|363.83|363.13|362.88|173
1581084000000|2020-02-07 14:00:00|363.58|363.38|362.18|361.98|363.68|363.43|362.08|361.93|578
1581087600000|2020-02-07 15:00:00|362.13|362.03|363.08|362.88|363.23|363.08|362.13|362.03|581
1581091200000|2020-02-07 16:00:00|363.03|362.83|363.18|362.98|363.38|363.23|362.88|362.73|247
1581094800000|2020-02-07 17:00:00|363.13|362.93|362.98|362.78|363.23|363.03|362.83|362.68|128
1581098400000|2020-02-07 18:00:00|362.93|362.73|362.33|362.13|362.98|362.73|362.33|362.13|64
1581102000000|2020-02-07 19:00:00|362.28|362.18|362.33|362.13|362.53|362.33|362.18|361.98|60
1581105600000|2020-02-07 20:00:00|362.38|362.18|362.28|361.68|362.58|362.23|362.08|361.48|136
1581109200000|2020-02-07 21:00:00|362.38|361.78|361.98|361.38|362.38|361.78|361.88|361.28|28
1581289200000|2020-02-09 23:00:00|362.18|361.58|360.98|360.38|362.58|361.98|359.98|359.38|0
1581292800000|2020-02-10 00:00:00|361.08|360.48|360.89|360.74|361.54|361.29|359.99|359.84|2109
1581296400000|2020-02-10 01:00:00|360.94|360.79|363.79|363.64|363.99|363.84|360.49|360.29|5816
1581300000000|2020-02-10 02:00:00|363.84|363.59|364.54|364.39|364.69|364.54|363.64|363.49|2703
1581303600000|2020-02-10 03:00:00|364.59|364.44|363.24|363.09|364.89|364.74|363.19|363.04|1696
1581307200000|2020-02-10 04:00:00|363.19|363.04|362.34|362.19|363.49|363.34|362.34|362.19|854
1581310800000|2020-02-10 05:00:00|362.39|362.24|363.24|363.09|363.39|363.19|362.29|362.09|1691
1581314400000|2020-02-10 06:00:00|363.19|363.04|362.69|362.54|363.29|363.14|362.69|362.54|878
1581318000000|2020-02-10 07:00:00|362.74|362.59|362.64|362.44|363.24|363.09|362.49|362.29|1272
1581321600000|2020-02-10 08:00:00|362.69|362.49|363.09|362.89|363.19|363.04|362.49|362.34|2167
1581325200000|2020-02-10 09:00:00|363.14|362.94|363.69|363.49|364.24|363.74|363.09|362.94|1545
1581328800000|2020-02-10 10:00:00|363.59|363.44|363.64|363.39|363.69|363.49|363.14|362.89|214
1581332400000|2020-02-10 11:00:00|363.69|363.44|363.94|363.74|364.04|363.84|363.59|363.39|114
1581336000000|2020-02-10 12:00:00|363.99|363.79|363.79|363.64|364.04|363.89|363.69|363.49|185
1581339600000|2020-02-10 13:00:00|363.84|363.59|363.54|363.34|363.84|363.64|363.44|363.24|105
1581343200000|2020-02-10 14:00:00|363.49|363.39|363.94|363.74|363.99|363.79|363.19|362.99|314
1581346800000|2020-02-10 15:00:00|363.99|363.79|364.04|363.84|364.54|364.19|363.74|363.59|316
1581350400000|2020-02-10 16:00:00|364.09|363.89|363.94|363.69|364.54|364.34|363.84|363.64|272
1581354000000|2020-02-10 17:00:00|363.89|363.64|363.94|363.74|363.99|363.74|363.74|363.59|79
1581357600000|2020-02-10 18:00:00|363.89|363.79|363.69|363.54|363.99|363.84|363.69|363.49|111
1581361200000|2020-02-10 19:00:00|363.64|363.49|363.99|363.84|364.04|363.84|363.59|363.39|57
1581364800000|2020-02-10 20:00:00|364.04|363.79|364.74|364.14|364.74|364.14|364.04|363.74|101
1581368400000|2020-02-10 21:00:00|364.84|364.24|364.74|364.14|364.84|364.24|364.64|364.04|57
1581372000000|2020-02-10 22:00:00|364.94|364.34|364.94|364.34|364.94|364.34|364.94|364.34|0
1581375600000|2020-02-10 23:00:00|364.84|364.24|364.84|364.24|364.94|364.34|364.74|364.14|0
1581379200000|2020-02-11 00:00:00|364.74|364.14|365.11|364.96|365.26|365.06|363.86|363.66|2235
1581382800000|2020-02-11 01:00:00|365.06|364.91|367.41|367.21|367.61|367.46|364.76|364.56|5673
1581386400000|2020-02-11 02:00:00|367.36|367.26|367.36|367.21|368.11|367.96|367.26|367.11|2764
1581390000000|2020-02-11 03:00:00|367.41|367.26|366.96|366.76|367.56|367.41|366.56|366.41|1570
1581393600000|2020-02-11 04:00:00|366.91|366.71|366.16|366.01|366.91|366.71|365.86|365.71|849
1581397200000|2020-02-11 05:00:00|366.21|366.06|365.96|365.81|366.51|366.36|365.71|365.56|1517
1581400800000|2020-02-11 06:00:00|365.91|365.76|365.96|365.81|366.26|366.06|365.66|365.51|822
1581404400000|2020-02-11 07:00:00|365.91|365.76|365.16|365.01|365.96|365.76|364.91|364.76|1686
1581408000000|2020-02-11 08:00:00|365.21|364.96|365.31|365.16|365.66|365.51|364.91|364.76|1731
1581411600000|2020-02-11 09:00:00|365.36|365.21|365.26|365.06|365.36|365.21|364.76|364.16|798
1581415200000|2020-02-11 10:00:00|365.21|365.11|365.41|365.21|365.41|365.26|365.16|365.01|80
1581418800000|2020-02-11 11:00:00|365.36|365.16|365.36|365.16|365.51|365.31|365.21|365.06|115
1581422400000|2020-02-11 12:00:00|365.31|365.21|365.26|365.06|365.41|365.26|365.21|365.01|160
1581426000000|2020-02-11 13:00:00|365.21|365.01|365.51|365.31|365.51|365.31|365.16|365.01|49
1581429600000|2020-02-11 14:00:00|365.46|365.26|365.96|365.76|366.11|365.91|365.36|365.16|178
1581433200000|2020-02-11 15:00:00|366.01|365.81|366.26|366.06|366.56|366.36|366.01|365.81|421
1581436800000|2020-02-11 16:00:00|366.31|366.11|365.81|365.51|366.41|366.21|365.76|365.51|155
1581440400000|2020-02-11 17:00:00|365.76|365.56|367.01|366.86|367.16|366.91|365.71|365.46|596
1581444000000|2020-02-11 18:00:00|366.96|366.81|367.46|367.26|367.76|367.56|366.96|366.76|1012
1581447600000|2020-02-11 19:00:00|367.41|367.31|366.86|366.66|367.46|367.31|366.81|366.66|271
1581451200000|2020-02-11 20:00:00|366.91|366.71|367.01|366.76|367.01|366.86|366.51|366.31|615
1581454800000|2020-02-11 21:00:00|366.96|366.71|367.46|366.86|367.46|366.86|366.71|366.46|18
1581458400000|2020-02-11 22:00:00|367.36|366.76|367.26|366.66|367.36|366.76|367.16|366.56|0
1581462000000|2020-02-11 23:00:00|367.36|366.76|367.36|366.76|367.56|366.96|367.26|366.66|0
1581465600000|2020-02-12 00:00:00|367.46|366.86|365.59|365.39|367.46|366.86|365.14|364.94|1623
1581469200000|2020-02-12 01:00:00|365.44|365.29|366.69|366.54|366.74|366.59|364.99|364.79|4920
1581472800000|2020-02-12 02:00:00|366.64|366.49|367.79|367.64|367.89|367.74|366.59|366.44|3714
1581476400000|2020-02-12 03:00:00|367.84|367.69|369.39|369.24|369.59|369.44|367.79|367.64|3515
1581480000000|2020-02-12 04:00:00|369.34|369.19|370.59|370.39|370.74|370.59|369.34|369.19|2780
1581483600000|2020-02-12 05:00:00|370.44|370.29|370.54|370.39|371.24|371.09|370.24|370.09|4992
1581487200000|2020-02-12 06:00:00|370.59|370.44|370.04|369.89|370.89|370.74|369.74|369.59|2616
1581490800000|2020-02-12 07:00:00|370.09|369.94|370.44|370.29|370.94|370.79|370.04|369.89|2291
1581494400000|2020-02-12 08:00:00|370.49|370.34|370.84|370.69|370.89|370.74|369.99|369.84|3203
1581498000000|2020-02-12 09:00:00|370.94|370.79|371.14|370.94|373.19|372.59|370.64|370.49|1396
1581501600000|2020-02-12 10:00:00|371.19|370.99|371.09|370.89|371.19|370.99|370.99|370.84|141
1581505200000|2020-02-12 11:00:00|371.04|370.84|371.44|371.29|371.49|371.34|371.04|370.84|68
1581508800000|2020-02-12 12:00:00|371.49|371.34|371.69|371.54|371.79|371.59|371.34|371.14|428
1581512400000|2020-02-12 13:00:00|371.74|371.49|371.74|371.59|371.89|371.74|371.74|371.49|180
1581516000000|2020-02-12 14:00:00|371.79|371.64|372.29|372.09|372.34|372.14|371.74|371.59|1442
1581519600000|2020-02-12 15:00:00|372.34|372.19|372.44|372.24|372.54|372.39|371.79|371.54|717
1581523200000|2020-02-12 16:00:00|372.49|372.29|373.14|372.94|373.14|372.99|372.49|372.24|566
1581526800000|2020-02-12 17:00:00|373.19|372.99|374.09|373.89|374.14|373.89|373.19|372.99|1726
1581530400000|2020-02-12 18:00:00|374.04|373.94|374.54|374.34|374.59|374.44|373.94|373.79|1721
1581534000000|2020-02-12 19:00:00|374.59|374.39|374.99|374.84|375.29|375.09|374.54|374.34|1540
1581537600000|2020-02-12 20:00:00|375.04|374.89|375.64|375.34|375.69|375.49|374.99|374.79|1640
1581541200000|2020-02-12 21:00:00|375.69|375.39|375.19|374.59|375.79|375.44|375.19|374.59|64
1581544800000|2020-02-12 22:00:00|375.29|374.69|375.19|374.59|375.29|374.69|375.19|374.59|0
1581548400000|2020-02-12 23:00:00|375.29|374.69|373.59|372.99|375.39|374.79|373.29|372.69|0
1581552000000|2020-02-13 00:00:00|373.69|373.09|371.73|371.58|374.13|373.53|371.73|371.58|1940
1581555600000|2020-02-13 01:00:00|371.68|371.53|371.33|371.18|372.23|372.03|370.43|370.28|5555
1581559200000|2020-02-13 02:00:00|371.38|371.23|370.68|370.53|371.38|371.23|370.58|370.43|2701
1581562800000|2020-02-13 03:00:00|370.63|370.48|369.78|369.63|370.83|370.63|369.63|369.48|2128
1581566400000|2020-02-13 04:00:00|369.73|369.58|369.18|369.03|369.73|369.58|369.03|368.88|1218
1581570000000|2020-02-13 05:00:00|369.23|369.08|370.03|369.88|370.33|370.18|369.08|368.88|2310
1581573600000|2020-02-13 06:00:00|370.08|369.93|369.53|369.33|370.28|370.08|369.13|368.98|1565
1581577200000|2020-02-13 07:00:00|369.48|369.28|369.18|369.03|369.78|369.58|369.08|368.88|1532
1581580800000|2020-02-13 08:00:00|369.13|368.98|369.48|369.33|369.78|369.63|369.13|368.98|1943
1581584400000|2020-02-13 09:00:00|369.38|369.28|369.38|369.13|370.13|369.98|369.03|368.43|1477
1581588000000|2020-02-13 10:00:00|369.28|369.08|368.93|368.73|369.38|369.13|368.33|368.13|212
1581591600000|2020-02-13 11:00:00|368.88|368.78|368.33|368.18|368.98|368.78|368.13|367.93|400
1581595200000|2020-02-13 12:00:00|368.38|368.23|368.53|368.33|368.58|368.38|368.03|367.88|442
1581598800000|2020-02-13 13:00:00|368.48|368.38|368.63|368.43|368.73|368.58|368.33|368.13|593
1581602400000|2020-02-13 14:00:00|368.58|368.48|369.23|368.98|369.73|369.58|368.58|368.43|282
1581606000000|2020-02-13 15:00:00|369.18|369.03|369.18|369.03|369.28|369.03|368.53|368.33|312
1581609600000|2020-02-13 16:00:00|369.13|368.98|370.03|369.83|370.13|369.98|369.13|368.98|205
1581613200000|2020-02-13 17:00:00|370.08|369.88|369.83|369.63|370.33|370.18|369.78|369.63|129
1581616800000|2020-02-13 18:00:00|369.93|369.68|369.58|369.38|369.93|369.73|369.48|369.28|215
1581620400000|2020-02-13 19:00:00|369.63|369.33|369.73|369.53|369.78|369.53|369.38|369.18|18
1581624000000|2020-02-13 20:00:00|369.78|369.58|369.53|369.23|369.93|369.73|369.28|369.08|151
1581627600000|2020-02-13 21:00:00|369.58|369.28|370.23|369.63|370.23|369.63|369.53|369.28|7
1581631200000|2020-02-13 22:00:00|370.13|369.53|370.23|369.63|370.23|369.63|370.13|369.53|0
1581634800000|2020-02-13 23:00:00|370.13|369.53|369.73|369.13|370.23|369.63|369.53|368.93|0
1581638400000|2020-02-14 00:00:00|369.83|369.23|369.69|369.54|370.04|369.64|369.04|368.84|507
1581642000000|2020-02-14 01:00:00|369.64|369.49|370.14|369.99|370.19|370.04|368.59|368.39|2267
1581645600000|2020-02-14 02:00:00|370.09|369.94|371.19|371.04|371.24|371.09|369.54|369.39|1828
1581649200000|2020-02-14 03:00:00|371.24|371.09|370.39|370.24|371.64|371.49|370.19|370.04|2079
1581652800000|2020-02-14 04:00:00|370.29|370.19|370.29|370.09|370.34|370.19|369.89|369.74|693
1581656400000|2020-02-14 05:00:00|370.19|370.04|369.79|369.64|370.34|370.19|369.49|369.34|1009
1581660000000|2020-02-14 06:00:00|369.84|369.69|369.84|369.69|370.14|369.99|369.59|369.44|994
1581663600000|2020-02-14 07:00:00|369.79|369.64|369.79|369.64|369.99|369.79|369.39|369.24|907
1581667200000|2020-02-14 08:00:00|369.74|369.59|369.89|369.69|369.94|369.79|369.29|369.14|1208
1581670800000|2020-02-14 09:00:00|369.94|369.79|369.74|369.59|370.54|369.94|369.34|369.14|814
1581674400000|2020-02-14 10:00:00|369.69|369.54|369.89|369.69|369.94|369.79|369.59|369.44|80
1581678000000|2020-02-14 11:00:00|369.84|369.64|369.94|369.79|370.04|369.89|369.74|369.59|136
1581681600000|2020-02-14 12:00:00|369.99|369.84|370.14|369.94|370.19|369.99|369.89|369.69|83
1581685200000|2020-02-14 13:00:00|370.19|369.99|369.84|369.64|370.24|369.99|369.64|369.49|85
1581688800000|2020-02-14 14:00:00|369.79|369.59|369.29|369.14|369.94|369.79|369.19|369.04|94
1581692400000|2020-02-14 15:00:00|369.24|369.09|369.24|369.09|369.54|369.29|369.04|368.79|197
1581696000000|2020-02-14 16:00:00|369.29|369.14|369.14|368.94|369.49|369.29|369.09|368.89|111
1581699600000|2020-02-14 17:00:00|369.09|368.89|369.14|368.99|369.14|368.99|368.74|368.59|203
1581703200000|2020-02-14 18:00:00|369.24|368.94|368.29|368.14|369.24|369.04|368.29|368.14|271
1581706800000|2020-02-14 19:00:00|368.34|368.19|368.59|368.39|368.69|368.49|367.99|367.84|70
1581710400000|2020-02-14 20:00:00|368.64|368.44|368.84|368.64|368.94|368.69|368.39|368.19|96
1581714000000|2020-02-14 21:00:00|368.94|368.59|369.24|368.64|369.34|368.89|368.94|368.29|44
1581894000000|2020-02-16 23:00:00|369.94|369.34|369.94|369.34|370.04|369.44|369.74|369.14|0
1581897600000|2020-02-17 00:00:00|369.84|369.24|368.31|368.16|369.94|369.36|368.31|368.16|781
1581901200000|2020-02-17 01:00:00|368.36|368.21|369.26|369.11|369.51|369.36|367.91|367.76|2551
1581904800000|2020-02-17 02:00:00|369.21|369.06|369.16|369.01|369.71|369.56|369.06|368.86|1254
1581908400000|2020-02-17 03:00:00|369.21|369.06|368.71|368.51|369.26|369.06|368.51|368.36|1086
1581912000000|2020-02-17 04:00:00|368.66|368.46|368.56|368.36|368.66|368.46|368.11|367.96|728
1581915600000|2020-02-17 05:00:00|368.51|368.41|369.06|368.91|369.16|369.01|368.41|368.26|1060
1581919200000|2020-02-17 06:00:00|369.01|368.86|368.71|368.51|369.26|369.06|368.56|368.41|637
1581922800000|2020-02-17 07:00:00|368.66|368.56|368.31|368.16|368.66|368.56|368.21|368.06|1025
1581926400000|2020-02-17 08:00:00|368.26|368.11|368.26|368.11|368.46|368.31|368.16|367.96|1076
1581930000000|2020-02-17 09:00:00|368.21|368.06|367.91|367.71|368.41|368.26|367.71|367.41|1122
1581933600000|2020-02-17 10:00:00|367.86|367.76|368.21|368.01|368.31|368.16|367.86|367.76|129
1581937200000|2020-02-17 11:00:00|368.16|368.06|368.36|368.16|368.36|368.21|368.11|367.91|48
1581940800000|2020-02-17 12:00:00|368.41|368.21|368.21|368.01|368.66|368.41|368.21|368.01|108
1581944400000|2020-02-17 13:00:00|368.26|368.06|368.01|367.81|368.31|368.16|368.01|367.81|65
1581948000000|2020-02-17 14:00:00|367.96|367.76|368.21|368.01|368.26|368.11|367.96|367.76|73
1581951600000|2020-02-17 15:00:00|368.26|368.06|368.41|368.21|368.41|368.26|368.21|368.01|62
1581955200000|2020-02-17 16:00:00|368.36|368.26|368.76|368.56|368.76|368.61|368.36|368.16|183
1581958800000|2020-02-17 17:00:00|368.66|368.51|368.46|368.26|368.71|368.51|368.31|368.16|27
1581962400000|2020-02-17 18:00:00||368.31||368.31||368.31||368.26|3
1581969600000|2020-02-17 20:00:00|368.51||368.46||368.51||368.46||4
1581973200000|2020-02-17 21:00:00|368.61|368.01|368.41|367.81|368.61|368.01|368.41|367.81|2
1581976800000|2020-02-17 22:00:00|368.31|367.71|367.91|367.31|368.31|367.71|367.91|367.31|0
1581980400000|2020-02-17 23:00:00|367.71|367.11|367.51|366.91|367.71|367.11|366.91|366.31|0
1581984000000|2020-02-18 00:00:00|367.61|367.01|366.77|366.62|367.62|367.27|366.67|366.47|1291
1581987600000|2020-02-18 01:00:00|366.72|366.57|366.42|366.27|367.12|366.97|365.72|365.57|3296
1581991200000|2020-02-18 02:00:00|366.47|366.32|365.52|365.37|366.62|366.42|365.32|365.12|1390
1581994800000|2020-02-18 03:00:00|365.57|365.42|365.97|365.82|366.27|366.12|365.37|365.22|1506
1581998400000|2020-02-18 04:00:00|365.92|365.77|366.12|365.97|366.17|366.02|365.77|365.62|520
1582002000000|2020-02-18 05:00:00|366.17|366.02|366.47|366.32|366.57|366.42|365.92|365.77|1133
1582005600000|2020-02-18 06:00:00|366.42|366.27|366.27|366.07|366.67|366.47|366.02|365.87|732
1582009200000|2020-02-18 07:00:00|366.22|366.12|365.62|365.42|366.52|366.37|365.42|365.27|1495
1582012800000|2020-02-18 08:00:00|365.57|365.47|365.57|365.42|366.07|365.92|365.57|365.42|1871
1582016400000|2020-02-18 09:00:00|365.62|365.47|365.57|365.37|365.82|365.67|365.27|364.82|927
1582020000000|2020-02-18 10:00:00|365.52|365.27|365.97|365.77|366.02|365.87|365.42|365.27|126
1582023600000|2020-02-18 11:00:00|365.92|365.72|365.47|365.32|365.97|365.82|365.42|365.27|108
1582027200000|2020-02-18 12:00:00|365.42|365.27|365.57|365.37|365.77|365.62|365.42|365.27|93
1582030800000|2020-02-18 13:00:00|365.62|365.42|365.62|365.42|365.77|365.57|365.57|365.37|43
1582034400000|2020-02-18 14:00:00|365.67|365.47|366.67|366.47|366.67|366.47|365.67|365.47|259
1582038000000|2020-02-18 15:00:00|366.72|366.52|366.47|366.27|366.72|366.57|365.92|365.72|74
1582041600000|2020-02-18 16:00:00|366.42|366.17|365.32|365.12|366.42|366.17|365.27|365.12|247
1582045200000|2020-02-18 17:00:00|365.27|365.22|365.52|365.32|365.67|365.47|365.27|365.12|270
1582048800000|2020-02-18 18:00:00|365.57|365.37|365.42|365.27|365.87|365.72|365.42|365.27|113
1582052400000|2020-02-18 19:00:00|365.47|365.32|365.82|365.62|366.07|365.87|365.42|365.27|73
1582056000000|2020-02-18 20:00:00|365.87|365.72|365.82|365.57|365.97|365.77|365.67|365.52|52
1582059600000|2020-02-18 21:00:00|365.87|365.62|366.12|365.52|366.22|365.62|365.77|365.32|5
1582063200000|2020-02-18 22:00:00|366.22|365.62|366.22|365.62|366.22|365.62|366.22|365.62|0
1582066800000|2020-02-18 23:00:00|366.12|365.52|366.82|366.22|366.82|366.22|366.12|365.52|0
1582070400000|2020-02-19 00:00:00|366.92|366.32|366.22|366.07|366.92|366.37|365.87|365.72|939
1582074000000|2020-02-19 01:00:00|366.17|366.02|368.02|367.82|368.17|367.97|365.72|365.57|3769
1582077600000|2020-02-19 02:00:00|367.97|367.87|368.52|368.37|369.82|369.67|367.92|367.72|5335
1582081200000|2020-02-19 03:00:00|368.57|368.42|369.27|369.12|369.57|369.42|368.42|368.27|1816
1582084800000|2020-02-19 04:00:00|369.32|369.17|368.92|368.77|369.92|369.77|368.82|368.62|1135
1582088400000|2020-02-19 05:00:00|368.97|368.82|368.77|368.62|369.27|369.07|368.47|368.32|1310
1582092000000|2020-02-19 06:00:00|368.72|368.57|368.67|368.52|368.97|368.82|368.47|368.27|977
1582095600000|2020-02-19 07:00:00|368.62|368.47|369.02|368.87|369.17|369.02|368.27|368.12|1660
1582099200000|2020-02-19 08:00:00|368.97|368.82|368.32|368.17|368.97|368.82|368.07|367.92|1824
1582102800000|2020-02-19 09:00:00|368.37|368.22|368.12|367.92|368.42|368.27|368.02|367.57|1044
1582106400000|2020-02-19 10:00:00|368.07|367.97|368.22|368.02|368.32|368.17|368.07|367.92|72
1582110000000|2020-02-19 11:00:00|368.17|367.97|368.32|368.17|368.37|368.22|368.07|367.92|76
1582113600000|2020-02-19 12:00:00|368.37|368.22|368.87|368.67|368.92|368.72|368.37|368.17|142
1582117200000|2020-02-19 13:00:00|368.92|368.62|368.97|368.82|368.97|368.82|368.67|368.52|296
1582120800000|2020-02-19 14:00:00|368.92|368.77|368.72|368.57|369.07|368.92|368.52|368.32|351
1582124400000|2020-02-19 15:00:00|368.67|368.52|368.97|368.77|368.97|368.82|368.27|368.12|176
1582128000000|2020-02-19 16:00:00|368.92|368.72|368.87|368.67|369.17|368.97|368.82|368.62|120
1582131600000|2020-02-19 17:00:00|368.82|368.62|368.82|368.62|368.97|368.77|368.72|368.57|73
1582135200000|2020-02-19 18:00:00|368.77|368.67|369.17|368.52|369.17|368.67|368.57|368.37|78
1582138800000|2020-02-19 19:00:00|369.12|368.57|368.92|368.77|369.17|368.87|368.57|368.37|89
1582142400000|2020-02-19 20:00:00|368.97|368.82|368.67|368.47|369.07|368.87|368.67|368.42|128
1582146000000|2020-02-19 21:00:00|368.62|368.42|369.07|368.47|369.07|368.52|368.52|368.27|27
1582149600000|2020-02-19 22:00:00|368.97|368.37|369.17|368.57|369.17|368.57|368.97|368.37|0
1582153200000|2020-02-19 23:00:00|369.27|368.67|369.37|368.77|369.37|368.77|369.07|368.47|0
1582156800000|2020-02-20 00:00:00|369.47|368.87|369.25|369.05|370.57|370.42|368.7|368.55|1502
1582160400000|2020-02-20 01:00:00|369.2|369|366.55|366.4|369.45|369.3|366.55|366.4|3569
1582164000000|2020-02-20 02:00:00|366.45|366.35|365.75|365.6|366.75|366.6|365.15|365|3274
1582167600000|2020-02-20 03:00:00|365.7|365.55|365.45|365.3|365.85|365.65|364.8|364.65|2411
1582171200000|2020-02-20 04:00:00|365.4|365.25|365.85|365.7|366|365.8|365|364.85|906
1582174800000|2020-02-20 05:00:00|365.9|365.8|365.55|365.4|366|365.85|364.85|364.7|1865
1582178400000|2020-02-20 06:00:00|365.5|365.35|366|365.85|366.1|365.95|365.2|365.05|1403
1582182000000|2020-02-20 07:00:00|365.95|365.8|366.15|366|366.35|366.2|365.85|365.65|1599
1582185600000|2020-02-20 08:00:00|366.1|365.95|365.45|365.3|366.2|366|365.3|365.15|2074
1582189200000|2020-02-20 09:00:00|365.5|365.35|365.4|365.2|366.1|365.95|365.1|364.5|1244
1582192800000|2020-02-20 10:00:00|365.5|365.35|365.4|365.2|365.55|365.35|365|364.85|117
1582196400000|2020-02-20 11:00:00|365.45|365.25|365.05|364.85|365.45|365.25|365|364.8|52
1582200000000|2020-02-20 12:00:00|365|364.8|365.2|365|365.2|365.05|364.9|364.7|77
1582203600000|2020-02-20 13:00:00|365.15|364.95|365|364.8|365.3|365.1|364.85|364.65|392
1582207200000|2020-02-20 14:00:00|365.05|364.85|365.05|364.85|365.3|365.15|364.9|364.75|333
1582210800000|2020-02-20 15:00:00|365.15|364.9|365.1|364.95|365.6|365.45|365.05|364.85|341
1582214400000|2020-02-20 16:00:00|365.05|364.9|363.85|363.65|365.05|364.9|362.65|362.4|867
1582218000000|2020-02-20 17:00:00|363.8|363.6|363.8|363.55|363.95|363.8|363.35|363.2|427
1582221600000|2020-02-20 18:00:00|363.75|363.5|363.7|363.5|364.05|363.85|363.45|363.3|106
1582225200000|2020-02-20 19:00:00|363.75|363.55|364|363.8|364.4|364.2|363.75|363.5|79
1582228800000|2020-02-20 20:00:00|364.05|363.75|364.2|363.95|364.4|364.2|363.65|363.45|92
1582232400000|2020-02-20 21:00:00|364.15|363.85|363.8|363.2|364.3|364.15|363.8|363.2|57
1582236000000|2020-02-20 22:00:00|363.9|363.3|363.9|363.3|363.9|363.3|363.8|363.2|0
1582239600000|2020-02-20 23:00:00|364|363.4|362.8|362.2|364.1|363.5|362.6|362|0
1582243200000|2020-02-21 00:00:00|362.9|362.3|364.58|364.43|364.68|364.48|362.8|362.2|1843
1582246800000|2020-02-21 01:00:00|364.63|364.48|365.78|365.63|366.08|365.93|364.23|364.08|3488
1582250400000|2020-02-21 02:00:00|365.73|365.58|365.33|365.18|366.13|365.98|364.88|364.68|2275
1582254000000|2020-02-21 03:00:00|365.28|365.13|366.18|366.03|366.33|366.18|365.28|365.13|1322
1582257600000|2020-02-21 04:00:00|366.13|365.98|365.78|365.63|366.48|366.33|365.58|365.43|1196
1582261200000|2020-02-21 05:00:00|365.83|365.68|365.98|365.83|366.23|366.08|365.73|365.58|1388
1582264800000|2020-02-21 06:00:00|365.93|365.78|365.73|365.58|366.08|365.93|365.23|365.08|1196
1582268400000|2020-02-21 07:00:00|365.68|365.53|365.08|364.93|365.73|365.53|364.93|364.78|1582
1582272000000|2020-02-21 08:00:00|365.03|364.88|364.08|363.88|365.03|364.93|363.68|363.48|5922
1582275600000|2020-02-21 09:00:00|364.03|363.83|363.53|363.28|364.23|364.08|363.23|362.93|1439
1582279200000|2020-02-21 10:00:00|363.48|363.33|364.28|364.03|364.48|364.28|363.48|363.33|594
1582282800000|2020-02-21 11:00:00|364.23|364.08|364.23|364.03|364.38|364.23|364.03|363.88|238
1582286400000|2020-02-21 12:00:00|364.28|364.08|364.58|364.33|364.68|364.53|364.13|363.98|125
1582290000000|2020-02-21 13:00:00|364.53|364.38|363.98|363.83|364.68|364.48|363.88|363.73|317
1582293600000|2020-02-21 14:00:00|364.03|363.88|363.28|363.08|364.23|364.03|362.73|362.58|451
1582297200000|2020-02-21 15:00:00|363.23|363.13|363.63|363.43|364.03|363.88|363.03|362.83|408
1582300800000|2020-02-21 16:00:00|363.58|363.48|364.38|364.18|364.48|364.33|363.48|363.28|91
1582304400000|2020-02-21 17:00:00|364.43|364.23|363.98|363.73|364.63|364.48|363.78|363.58|238
1582308000000|2020-02-21 18:00:00|363.93|363.68|363.43|363.23|364.13|363.98|363.18|363.03|57
1582311600000|2020-02-21 19:00:00|363.33|363.18|363.43|363.23|363.63|363.48|363.18|362.93|102
1582315200000|2020-02-21 20:00:00|363.48|363.18|363.28|363.03|363.58|363.38|362.88|362.68|70
1582318800000|2020-02-21 21:00:00|363.33|362.98|363.73|363.13|363.93|363.33|363.33|362.98|34
1582498800000|2020-02-23 23:00:00|360.63|360.03|360.23|359.63|360.93|360.33|358.93|358.33|0
1582502400000|2020-02-24 00:00:00|360.33|359.73|361|360.85|361.45|361.25|359.75|358.9|3668
1582506000000|2020-02-24 01:00:00|361.15|360.95|361.1|360.9|362.4|362.25|360.7|360.55|9719
1582509600000|2020-02-24 02:00:00|361.05|360.95|360.55|360.4|361.35|361.15|360|359.85|3281
1582513200000|2020-02-24 03:00:00|360.5|360.35|360.55|360.4|361.1|360.95|360.25|360.1|1758
1582516800000|2020-02-24 04:00:00|360.6|360.45|360.45|360.3|360.65|360.5|359.85|359.7|8627
1582520400000|2020-02-24 05:00:00|360.5|360.35|360.45|360.3|360.7|360.55|360.15|360|3343
1582524000000|2020-02-24 06:00:00|360.5|360.35|360.4|360.25|360.65|360.5|360.25|360.1|1273
1582527600000|2020-02-24 07:00:00|360.45|360.2|360.1|359.95|360.45|360.3|359.6|359.45|3930
1582531200000|2020-02-24 08:00:00|360.05|359.9|359.75|359.55|360.3|360.15|359.35|359.2|6355
1582534800000|2020-02-24 09:00:00|359.8|359.6|357.7|357.55|360.1|359.95|357.55|356.95|3501
1582538400000|2020-02-24 10:00:00|357.6|357.5|357.4|357.25|358.05|357.9|357.15|357|786
1582542000000|2020-02-24 11:00:00|357.45|357.3|358|357.75|358.25|358.1|357.2|357|357
1582545600000|2020-02-24 12:00:00|357.95|357.8|358.05|357.85|358.5|358.3|357.8|357.65|233
1582549200000|2020-02-24 13:00:00|358|357.8|357.2|356.95|358.2|358.05|357.1|356.9|1780
1582552800000|2020-02-24 14:00:00|357.15|356.9|357.7|357.5|357.7|357.55|355.9|355.7|1069
1582556400000|2020-02-24 15:00:00|357.65|357.45|357.7|357.5|358.05|357.85|357.05|356.8|768
1582560000000|2020-02-24 16:00:00|357.65|357.45|357.6|357.4|358.45|358.2|357.3|357.1|1171
1582563600000|2020-02-24 17:00:00|357.55|357.35|356.95|356.75|357.7|357.5|356.75|356.55|299
1582567200000|2020-02-24 18:00:00|356.9|356.7|357.45|357.2|357.85|357.65|356.55|356.35|768
1582570800000|2020-02-24 19:00:00|357.4|357.25|358.1|357.85|358.25|358.05|356.8|356.6|293
1582574400000|2020-02-24 20:00:00|358.05|357.9|356.7|356.45|358.3|358.1|356.7|356.45|84
1582578000000|2020-02-24 21:00:00|356.65|356.5|357.05|356.45|357.35|356.75|356.45|355.95|113
1582581600000|2020-02-24 22:00:00|357.15|356.55|357.05|356.45|357.15|356.55|356.95|356.35|0
1582585200000|2020-02-24 23:00:00|356.95|356.35|358.05|357.45|358.15|357.55|355.95|355.35|0
1582588800000|2020-02-25 00:00:00|357.95|357.35|361.01|360.81|361.41|361.26|357.35|356.75|5516
1582592400000|2020-02-25 01:00:00|360.96|360.76|362.41|362.21|363.61|363.41|360.81|360.66|14229
1582596000000|2020-02-25 02:00:00|362.36|362.26|362.61|362.46|363.36|363.21|362.36|362.21|8582
1582599600000|2020-02-25 03:00:00|362.56|362.41|363.26|363.11|363.71|363.56|362.56|362.41|8597
1582603200000|2020-02-25 04:00:00|363.31|363.06|362.96|362.81|363.31|363.16|362.81|362.61|2452
1582606800000|2020-02-25 05:00:00|363.01|362.86|362.31|362.11|363.21|363.01|362.26|362.11|2151
1582610400000|2020-02-25 06:00:00|362.26|362.16|362.61|362.41|362.81|362.61|362.11|361.96|3354
1582614000000|2020-02-25 07:00:00|362.56|362.46|362.66|362.51|362.71|362.51|362.11|361.91|1890
1582617600000|2020-02-25 08:00:00|362.61|362.46|362.06|361.91|362.71|362.56|361.71|361.56|9159
1582621200000|2020-02-25 09:00:00|362.01|361.86|360.76|360.56|362.31|362.16|360.76|360.56|2828
1582624800000|2020-02-25 10:00:00|360.71|360.51|360.11|359.91|361.31|361.11|359.56|359.31|764
1582628400000|2020-02-25 11:00:00|360.06|359.86|360.81|360.61|361.26|361.06|359.91|359.71|527
1582632000000|2020-02-25 12:00:00|360.86|360.66|361.31|361.11|361.46|361.26|360.41|360.26|510
1582635600000|2020-02-25 13:00:00|361.26|361.06|361.11|360.86|361.66|361.51|360.81|360.61|104
1582639200000|2020-02-25 14:00:00|361.06|360.81|360.56|360.26|361.71|361.51|359.91|359.76|265
1582642800000|2020-02-25 15:00:00|360.51|360.21|357.91|357.71|360.81|360.56|357.46|357.31|1013
1582646400000|2020-02-25 16:00:00|357.86|357.61|357.36|357.16|358.11|357.86|356.31|356.11|2497
1582650000000|2020-02-25 17:00:00|357.41|357.21|356.51|356.26|357.46|357.31|356.41|356.21|1207
1582653600000|2020-02-25 18:00:00|356.46|356.21|356.21|355.96|356.96|356.71|355.91|355.66|264
1582657200000|2020-02-25 19:00:00|356.26|355.91|357.46|357.16|357.66|357.41|355.51|355.26|676
1582660800000|2020-02-25 20:00:00|357.51|357.21|357.41|356.86|358.06|357.81|356.81|356.56|500
1582664400000|2020-02-25 21:00:00|357.21|356.81|358.26|357.66|358.86|358.26|357.11|356.56|62
1582668000000|2020-02-25 22:00:00|358.16|357.56|357.96|357.36|358.26|357.66|357.66|357.06|0
1582671600000|2020-02-25 23:00:00|358.26|357.66|359.26|358.66|359.36|358.76|357.96|357.36|0
1582675200000|2020-02-26 00:00:00|359.16|358.56|358.49|358.34|359.69|359.49|357.69|357.39|3819
1582678800000|2020-02-26 01:00:00|358.54|358.29|358.79|358.59|359.54|359.34|358.09|357.94|8016
1582682400000|2020-02-26 02:00:00|358.74|358.54|358.84|358.64|359.89|359.74|358.29|358.14|5652
1582686000000|2020-02-26 03:00:00|358.79|358.69|359.19|358.99|359.39|359.24|358.39|358.24|4155
1582689600000|2020-02-26 04:00:00|359.14|358.94|358.74|358.54|359.14|358.99|357.84|357.69|4403
1582693200000|2020-02-26 05:00:00|358.79|358.59|358.49|358.34|358.84|358.64|358.29|358.14|3670
1582696800000|2020-02-26 06:00:00|358.54|358.39|358.29|358.14|358.74|358.54|358.09|357.94|3271
1582700400000|2020-02-26 07:00:00|358.34|358.19|359.94|359.74|359.94|359.74|358.24|358.09|4477
1582704000000|2020-02-26 08:00:00|359.89|359.79|357.69|357.49|359.94|359.79|357.59|357.39|5669
1582707600000|2020-02-26 09:00:00|357.64|357.54|356.89|356.69|357.74|357.54|355.09|354.94|4225
1582711200000|2020-02-26 10:00:00|356.94|356.74|356.44|356.09|358.14|357.94|356.34|356.04|1343
1582714800000|2020-02-26 11:00:00|356.39|356.14|357.79|357.64|358.49|358.29|356.29|356.09|254
1582718400000|2020-02-26 12:00:00|357.84|357.54|358.69|358.44|358.69|358.54|357.49|357.29|172
1582722000000|2020-02-26 13:00:00|358.64|358.39|358.54|358.34|359.09|358.89|358.24|358.09|222
1582725600000|2020-02-26 14:00:00|358.49|358.29|359.29|359.09|360.49|360.29|358.34|358.14|538
1582729200000|2020-02-26 15:00:00|359.24|359.04|358.74|358.54|359.49|359.24|358.44|358.24|1551
1582732800000|2020-02-26 16:00:00|358.79|358.59|358.34|358.09|359.09|358.94|358.04|357.84|720
1582736400000|2020-02-26 17:00:00|358.29|358.14|358.44|357.99|358.74|358.49|357.04|356.89|269
1582740000000|2020-02-26 18:00:00|358.49|358.04|356.89|356.59|358.54|358.34|356.64|356.34|215
1582743600000|2020-02-26 19:00:00|356.94|356.64|357.09|356.79|357.84|357.59|356.69|356.49|45
1582747200000|2020-02-26 20:00:00|357.14|356.84|357.19|357.04|358.14|357.79|356.99|356.74|94
1582750800000|2020-02-26 21:00:00|357.24|356.99|355.74|355.14|357.24|356.99|355.54|354.94|37
1582754400000|2020-02-26 22:00:00|355.84|355.24|356.24|355.64|356.44|355.84|355.74|355.14|0
1582758000000|2020-02-26 23:00:00|356.14|355.54|356.94|356.34|357.84|357.24|355.34|354.74|0
1582761600000|2020-02-27 00:00:00|357.04|356.44|356.93|356.73|357.73|357.53|353.74|353.14|1548
1582765200000|2020-02-27 01:00:00|356.88|356.78|354.78|354.58|357.28|357.08|354.68|354.53|8207
1582768800000|2020-02-27 02:00:00|354.73|354.53|354.13|353.98|355.03|354.83|353.73|353.58|5471
1582772400000|2020-02-27 03:00:00|354.18|353.93|354.73|354.58|355.08|354.93|354.08|353.93|2376
1582776000000|2020-02-27 04:00:00|354.78|354.53|353.93|353.73|355.08|354.93|353.83|353.68|2163
1582779600000|2020-02-27 05:00:00|353.98|353.78|354.63|354.43|355.03|354.83|353.98|353.78|3183
1582783200000|2020-02-27 06:00:00|354.58|354.48|356.33|356.13|356.43|356.23|354.08|353.88|3136
1582786800000|2020-02-27 07:00:00|356.28|356.08|357.13|356.93|357.53|357.38|355.68|355.48|5015
1582790400000|2020-02-27 08:00:00|357.08|356.98|357.28|357.13|357.53|357.38|356.33|356.18|7228
1582794000000|2020-02-27 09:00:00|357.23|357.08|357.78|357.63|358.68|358.08|357.18|356.78|1758
1582797600000|2020-02-27 10:00:00|357.83|357.68|355.93|355.78|358.13|357.93|355.93|355.78|934
1582801200000|2020-02-27 11:00:00|355.88|355.73|355.43|355.23|356.13|355.93|355.43|355.18|1223
1582804800000|2020-02-27 12:00:00|355.38|355.18|354.13|353.98|355.68|355.48|354.13|353.98|1088
1582808400000|2020-02-27 13:00:00|354.18|354.03|354.48|354.28|355.08|354.83|354.13|353.93|272
1582812000000|2020-02-27 14:00:00|354.43|354.33|353.43|353.13|354.83|354.53|352.93|352.78|576
1582815600000|2020-02-27 15:00:00|353.48|353.18|353.23|353.03|353.58|353.33|351.18|350.98|892
1582819200000|2020-02-27 16:00:00|353.18|352.98|353.73|353.43|354.38|354.13|352.43|352.13|416
1582822800000|2020-02-27 17:00:00|353.68|353.38|354.93|354.73|355.63|355.48|353.43|353.18|299
1582826400000|2020-02-27 18:00:00|354.88|354.68|353.98|353.68|355.63|355.48|353.33|353.18|314
1582830000000|2020-02-27 19:00:00|353.93|353.58|353.98|353.73|354.93|354.68|353.28|353.08|282
1582833600000|2020-02-27 20:00:00|353.93|353.78|352.08|351.78|354.93|354.73|352.03|351.78|340
1582837200000|2020-02-27 21:00:00|352.03|351.83|348.58|347.98|352.58|352.28|348.28|347.68|68
1582840800000|2020-02-27 22:00:00|348.68|348.08|349.08|348.48|349.68|349.08|348.38|347.78|0
1582844400000|2020-02-27 23:00:00|348.98|348.38|350.98|350.38|351.48|350.88|347.68|347.08|0
1582848000000|2020-02-28 00:00:00|351.08|350.48|349.13|348.98|351.58|350.98|348.03|347.88|2146
1582851600000|2020-02-28 01:00:00|349.28|349.08|350.31|350.16|351.16|350.96|349.28|349.08|8560
1582855200000|2020-02-28 02:00:00|350.26|350.11|348.91|348.76|350.41|350.26|348.86|348.71|5469
1582858800000|2020-02-28 03:00:00|348.96|348.81|348.56|348.41|349.11|348.96|347.91|347.76|4298
1582862400000|2020-02-28 04:00:00|348.51|348.36|347.76|347.61|348.51|348.36|347.16|347.01|3341
1582866000000|2020-02-28 05:00:00|347.81|347.66|347.21|347.06|347.96|347.76|346.81|346.66|5614
1582869600000|2020-02-28 06:00:00|347.26|347.01|345.86|345.71|347.26|347.06|345.61|345.46|5000
1582873200000|2020-02-28 07:00:00|345.91|345.76|346.21|346.06|347.11|346.91|345.71|345.56|5718
1582876800000|2020-02-28 08:00:00|346.16|346.01|345.41|345.26|347.26|347.11|345.41|345.26|9978
1582880400000|2020-02-28 09:00:00|345.46|345.21|344.21|343.91|345.76|345.61|342.61|342.01|3929
1582884000000|2020-02-28 10:00:00|344.26|343.96|345.56|345.31|345.66|345.51|343.86|343.56|557
1582887600000|2020-02-28 11:00:00|345.51|345.26|345.06|344.76|346.11|345.91|344.86|344.61|733
1582891200000|2020-02-28 12:00:00|345.01|344.81|346.26|345.86|346.76|346.56|344.66|344.41|534
1582894800000|2020-02-28 13:00:00|346.21|345.81|343.66|343.41|346.21|346.01|343.51|343.31|677
1582898400000|2020-02-28 14:00:00|343.71|343.46|341.21|340.86|344.36|344.21|340.96|340.71|1395
1582902000000|2020-02-28 15:00:00|341.16|340.91|342.51|342.26|343.41|343.26|340.71|340.56|1278
1582905600000|2020-02-28 16:00:00|342.46|342.21|344.66|344.41|346.46|346.31|341.56|341.31|1184
1582909200000|2020-02-28 17:00:00|344.61|344.36|345.71|345.41|346.11|345.81|343.71|343.56|517
1582912800000|2020-02-28 18:00:00|345.66|345.36|343.86|343.56|346.26|346.06|342.91|342.71|349
1582916400000|2020-02-28 19:00:00|343.81|343.61|346.06|345.81|347.51|347.36|342.76|342.56|478
1582920000000|2020-02-28 20:00:00|346.11|345.76|348.71|348.46|348.71|348.51|344.56|344.41|373
1582923600000|2020-02-28 21:00:00|348.81|348.51|352.81|352.21|353.61|353.01|348.56|347.56|240
1583103600000|2020-03-01 23:00:00|342.91|341.31|344.21|343.61|346.41|344.81|342.61|341.01|0
1583107200000|2020-03-02 00:00:00|344.41|343.81|343.52|343.37|347.71|347.11|342.37|342.22|3236
1583110800000|2020-03-02 01:00:00|343.47|343.32|344.77|344.62|346.57|346.42|343.37|343.17|8646
1583114400000|2020-03-02 02:00:00|344.72|344.57|348.17|347.97|348.27|348.07|344.52|344.37|4987
1583118000000|2020-03-02 03:00:00|348.22|348.02|347.82|347.67|348.42|348.27|347.27|347.12|2667
1583121600000|2020-03-02 04:00:00|347.77|347.62|347.92|347.72|348.12|347.97|346.77|346.62|2293
1583125200000|2020-03-02 05:00:00|347.87|347.77|347.97|347.77|348.12|347.92|347.12|346.97|2668
1583128800000|2020-03-02 06:00:00|347.92|347.72|347.57|347.42|348.17|347.97|347.42|347.27|2221
1583132400000|2020-03-02 07:00:00|347.62|347.47|347.62|347.47|348.02|347.82|346.92|346.72|3668
1583136000000|2020-03-02 08:00:00|347.57|347.42|347.12|346.97|348.52|348.37|346.87|346.72|5127
1583139600000|2020-03-02 09:00:00|347.17|346.92|344.47|344.22|347.22|347.07|343.27|342.67|2515
1583143200000|2020-03-02 10:00:00|344.42|344.17|343.62|343.42|344.67|344.47|343.62|343.42|265
1583146800000|2020-03-02 11:00:00|343.57|343.37|341.52|341.27|343.87|343.67|341.17|340.97|560
1583150400000|2020-03-02 12:00:00|341.47|341.22|343.87|343.62|344.12|343.92|341.42|341.22|296
1583154000000|2020-03-02 13:00:00|343.92|343.42|344.32|344.02|344.37|344.17|342.32|342.07|341
1583157600000|2020-03-02 14:00:00|344.42|344.07|344.32|343.97|345.42|345.27|343.62|343.37|799
1583161200000|2020-03-02 15:00:00|344.27|343.92|344.87|344.62|345.87|345.72|343.42|343.12|957
1583164800000|2020-03-02 16:00:00|344.82|344.67|346.72|346.52|346.92|346.77|344.12|343.87|401
1583168400000|2020-03-02 17:00:00|346.77|346.57|347.02|346.72|347.17|346.92|345.72|345.47|267
1583172000000|2020-03-02 18:00:00|347.07|346.77|346.57|346.32|347.17|346.92|345.42|345.22|145
1583175600000|2020-03-02 19:00:00|346.62|346.27|344.62|344.37|346.97|346.82|344.37|344.12|231
1583179200000|2020-03-02 20:00:00|344.67|344.42|347.17|346.92|347.17|346.92|344.57|344.37|492
1583182800000|2020-03-02 21:00:00|347.12|346.87|346.37|345.77|347.37|346.97|344.87|344.27|65
1583186400000|2020-03-02 22:00:00|346.47|345.87|347.87|347.27|347.97|347.37|346.27|345.67|0
1583190000000|2020-03-02 23:00:00|347.77|347.17|348.67|348.07|348.77|348.17|346.87|346.27|0
1583193600000|2020-03-03 00:00:00|348.77|348.17|348.98|348.83|349.98|349.38|346.53|346.38|3460
1583197200000|2020-03-03 01:00:00|349.03|348.88|349.28|349.13|350.28|350.13|348.33|348.18|5925
1583200800000|2020-03-03 02:00:00|349.33|349.18|349.88|349.73|350.58|350.38|349.23|349.08|3401
1583204400000|2020-03-03 03:00:00|349.83|349.68|350.18|350.03|350.88|350.73|349.78|349.63|2313
1583208000000|2020-03-03 04:00:00|350.13|349.98|349.58|349.43|350.28|350.13|348.28|348.13|2688
1583211600000|2020-03-03 05:00:00|349.63|349.48|348.33|348.18|349.83|349.68|348.03|347.83|4196
1583215200000|2020-03-03 06:00:00|348.28|348.13|348.33|348.18|348.43|348.28|347.13|346.98|3350
1583218800000|2020-03-03 07:00:00|348.28|348.13|348.13|347.93|348.68|348.53|347.53|347.33|4545
1583222400000|2020-03-03 08:00:00|348.08|347.98|347.78|347.58|348.93|348.78|347.23|347.08|6125
1583226000000|2020-03-03 09:00:00|347.73|347.48|348.73|348.43|349.08|348.63|347.48|347.33|1604
1583229600000|2020-03-03 10:00:00|348.83|348.38|348.98|348.73|348.98|348.83|348.38|348.23|197
1583233200000|2020-03-03 11:00:00|348.93|348.68|348.03|347.58|348.93|348.68|347.63|347.43|152
1583236800000|2020-03-03 12:00:00|347.98|347.63|347.23|346.98|348.88|348.63|346.43|346.23|305
1583240400000|2020-03-03 13:00:00|347.18|346.83|347.63|347.43|347.83|347.58|346.53|346.28|358
1583244000000|2020-03-03 14:00:00|347.58|347.38|347.38|347.18|348.63|348.43|346.68|346.48|445
1583247600000|2020-03-03 15:00:00|347.58|347.13|350.68|350.43|351.68|351.38|347.58|347.13|1098
1583251200000|2020-03-03 16:00:00|350.58|350.38|349.58|349.38|350.88|350.63|347.03|346.83|694
1583254800000|2020-03-03 17:00:00|349.53|349.23|348.93|348.68|350.03|349.88|348.43|348.23|550
1583258400000|2020-03-03 18:00:00|348.88|348.63|347.08|346.83|348.88|348.63|347.03|346.83|577
1583262000000|2020-03-03 19:00:00|347.03|346.88|347.88|347.58|348.18|347.93|346.38|346.13|376
1583265600000|2020-03-03 20:00:00|348.03|347.63|347.73|347.53|348.73|348.58|347.03|346.58|672
1583269200000|2020-03-03 21:00:00|347.68|347.33|346.48|345.88|348.53|348.28|346.48|345.88|39
1583272800000|2020-03-03 22:00:00|346.58|345.98|346.88|346.28|346.98|346.38|346.38|345.78|0
1583276400000|2020-03-03 23:00:00|346.98|346.38|346.78|346.18|347.68|347.08|345.68|345.08|0
1583280000000|2020-03-04 00:00:00|346.68|346.08|347.94|347.74|348.74|348.59|346.68|346.08|1554
1583283600000|2020-03-04 01:00:00|348.04|347.89|346.79|346.64|348.29|348.09|346.74|346.54|4373
1583287200000|2020-03-04 02:00:00|346.74|346.59|346.99|346.84|347.69|347.54|346.19|346.04|3382
1583290800000|2020-03-04 03:00:00|347.04|346.89|347.89|347.74|347.99|347.84|346.84|346.69|2280
1583294400000|2020-03-04 04:00:00|347.84|347.64|347.39|347.19|348.19|348.04|347.04|346.89|2312
1583298000000|2020-03-04 05:00:00|347.34|347.14|347.94|347.79|348.29|348.14|347.14|346.99|2651
1583301600000|2020-03-04 06:00:00|347.99|347.84|348.84|348.69|349.19|349.04|347.94|347.74|1803
1583305200000|2020-03-04 07:00:00|348.89|348.64|349.04|348.84|349.94|349.79|348.84|348.64|3022
1583308800000|2020-03-04 08:00:00|348.99|348.79|348.79|348.59|349.04|348.84|348.14|347.99|5694
1583312400000|2020-03-04 09:00:00|348.74|348.64|350.44|350.24|351.24|350.64|348.74|348.59|2017
1583316000000|2020-03-04 10:00:00|350.39|350.19|350.84|350.64|351.04|350.89|350.24|350.09|335
1583319600000|2020-03-04 11:00:00|350.89|350.69|351.14|350.89|351.14|350.94|350.44|350.19|279
1583323200000|2020-03-04 12:00:00|351.09|350.94|349.89|349.69|351.39|351.19|349.84|349.69|650
1583326800000|2020-03-04 13:00:00|349.84|349.64|348.99|348.84|349.99|349.79|348.84|348.69|554
1583330400000|2020-03-04 14:00:00|349.04|348.79|347.44|347.19|349.04|348.89|347.09|346.89|1428
1583334000000|2020-03-04 15:00:00|347.64|347.14|347.19|346.94|348.74|348.54|347.04|346.89|1344
1583337600000|2020-03-04 16:00:00|347.24|346.99|346.44|346.09|347.54|347.34|345.79|345.59|1580
1583341200000|2020-03-04 17:00:00|346.39|346.14|348.04|347.74|348.04|347.79|346.34|346.14|191
1583344800000|2020-03-04 18:00:00|347.99|347.69|348.39|348.14|348.49|348.24|347.79|347.54|52
1583348400000|2020-03-04 19:00:00|348.44|348.19|348.34|348.09|348.64|348.44|347.89|347.69|104
1583352000000|2020-03-04 20:00:00|348.29|348.04|349.14|348.79|349.14|348.94|348.09|347.89|207
1583355600000|2020-03-04 21:00:00|348.99|348.74|347.64|347.04|349.09|348.94|347.04|346.44|46
1583359200000|2020-03-04 22:00:00|347.54|346.94|348.24|347.64|348.34|347.74|347.54|346.94|0
1583362800000|2020-03-04 23:00:00|348.14|347.54|348.64|348.04|348.84|348.24|347.64|347.04|0
1583366400000|2020-03-05 00:00:00|348.54|347.94|349.86|349.66|350.41|350.26|347.74|347.14|1786
1583370000000|2020-03-05 01:00:00|349.91|349.71|350.26|350.06|350.71|350.56|349.41|349.26|4371
1583373600000|2020-03-05 02:00:00|350.21|350.11|350.11|349.96|350.61|350.46|349.81|349.66|3012
1583377200000|2020-03-05 03:00:00|350.16|350.01|349.16|348.96|350.21|350.06|348.91|348.76|2764
1583380800000|2020-03-05 04:00:00|349.11|348.91|349.56|349.41|349.66|349.51|349.06|348.86|1494
1583384400000|2020-03-05 05:00:00|349.51|349.36|349.61|349.46|350.01|349.81|349.36|349.21|3287
1583388000000|2020-03-05 06:00:00|349.66|349.51|348.86|348.71|349.76|349.61|348.81|348.66|2482
1583391600000|2020-03-05 07:00:00|348.81|348.66|348.41|348.26|348.96|348.81|348.16|348.01|3551
1583395200000|2020-03-05 08:00:00|348.46|348.31|347.21|347.06|348.56|348.41|347.01|346.86|5069
1583398800000|2020-03-05 09:00:00|347.16|347.01|347.11|346.86|347.86|347.66|346.81|346.26|1452
1583402400000|2020-03-05 10:00:00|347.06|346.81|346.06|345.81|347.11|346.91|345.86|345.71|378
1583406000000|2020-03-05 11:00:00|346.11|345.86|345.86|345.61|346.61|346.41|345.61|345.41|248
1583409600000|2020-03-05 12:00:00|345.91|345.66|345.51|345.31|346.01|345.81|345.46|345.26|222
1583413200000|2020-03-05 13:00:00|345.56|345.36|345.71|345.51|346.01|345.81|344.66|344.41|443
1583416800000|2020-03-05 14:00:00|345.66|345.46|345.61|345.26|346.11|345.91|344.61|344.46|326
1583420400000|2020-03-05 15:00:00|345.66|345.21|345.26|345.01|346.21|346.06|345.16|344.86|288
1583424000000|2020-03-05 16:00:00|345.31|345.06|345.06|344.81|346.31|346.06|344.86|344.61|234
1583427600000|2020-03-05 17:00:00|345.11|344.86|344.01|343.76|345.21|344.96|343.76|343.61|293
1583431200000|2020-03-05 18:00:00|343.96|343.71|344.61|344.36|344.96|344.81|343.66|343.46|145
1583434800000|2020-03-05 19:00:00|344.56|344.31|343.66|343.41|344.86|344.56|343.31|343.06|121
1583438400000|2020-03-05 20:00:00|343.71|343.46|343.76|343.46|344.66|344.26|342.91|342.76|377
1583442000000|2020-03-05 21:00:00|343.71|343.16|343.56|342.96|343.81|343.51|342.16|341.56|24
1583445600000|2020-03-05 22:00:00|343.66|343.06|343.66|343.06|343.66|343.06|343.46|342.86|0
1583449200000|2020-03-05 23:00:00|343.76|343.16|344.06|343.46|344.06|343.46|342.96|342.36|0
1583452800000|2020-03-06 00:00:00|344.16|343.56|345.51|345.31|346.16|346.01|344.06|343.46|1501
1583456400000|2020-03-06 01:00:00|345.56|345.26|342.36|342.16|345.71|345.56|342.36|342.16|4358
1583460000000|2020-03-06 02:00:00|342.31|342.21|341.91|341.76|342.86|342.71|341.46|341.31|3943
1583463600000|2020-03-06 03:00:00|341.86|341.71|341.36|341.21|342.31|342.16|341.11|340.96|2481
1583467200000|2020-03-06 04:00:00|341.26|341.16|341.36|341.21|341.76|341.61|340.66|340.51|1341
1583470800000|2020-03-06 05:00:00|341.41|341.26|341.21|341.06|341.46|341.31|340.71|340.51|1704
1583474400000|2020-03-06 06:00:00|341.16|341.01|341.46|341.31|342.26|342.11|341.01|340.86|1579
1583478000000|2020-03-06 07:00:00|341.51|341.36|341.26|341.06|342.16|341.96|341.21|341.06|2568
1583481600000|2020-03-06 08:00:00|341.21|341.11|341.56|341.41|342.11|341.96|341.01|340.86|3416
1583485200000|2020-03-06 09:00:00|341.61|341.46|338.56|338.31|341.71|341.56|338.51|338.31|2257
1583488800000|2020-03-06 10:00:00|338.51|338.36|338.96|338.71|339.01|338.76|338.01|337.86|526
1583492400000|2020-03-06 11:00:00|338.91|338.61|339.06|338.91|339.66|339.46|338.66|338.51|408
1583496000000|2020-03-06 12:00:00|339.11|338.96|338.31|338.06|339.56|339.36|337.61|337.41|412
1583499600000|2020-03-06 13:00:00|338.26|338.01|338.46|338.21|339.21|339.01|337.71|337.51|278
1583503200000|2020-03-06 14:00:00|338.41|338.16|337.86|337.61|339.26|339.06|337.01|336.81|521
1583506800000|2020-03-06 15:00:00|337.81|337.66|339.46|339.16|339.61|339.41|337.11|336.86|505
1583510400000|2020-03-06 16:00:00|339.51|339.21|338.26|337.96|339.56|339.31|337.86|337.61|212
1583514000000|2020-03-06 17:00:00|338.31|338.01|338.61|338.36|339.31|339.16|337.41|337.26|365
1583517600000|2020-03-06 18:00:00|338.56|338.31|337.81|337.56|339.26|339.11|337.66|337.46|238
1583521200000|2020-03-06 19:00:00|337.86|337.61|337.11|336.91|338.16|337.96|336.96|336.76|180
1583524800000|2020-03-06 20:00:00|337.16|336.96|338.76|338.56|339.76|339.61|336.81|336.61|385
1583528400000|2020-03-06 21:00:00|338.96|338.51|338.51|337.91|339.06|338.71|338.21|337.61|17
1583704800000|2020-03-08 22:00:00|329.51|327.91|327.21|325.61|329.71|328.11|325.51|323.91|0
1583708400000|2020-03-08 23:00:00|327.31|325.71|326.11|324.51|328.31|326.71|325.81|324.21|0
1583712000000|2020-03-09 00:00:00|326.01|324.41|332.96|331.71|334.91|333.76|323.31|321.71|3110
1583715600000|2020-03-09 01:00:00|333.11|331.91|328.16|327.01|333.11|331.91|328.01|326.86|6687
1583719200000|2020-03-09 02:00:00|328.21|326.96|326.96|325.81|328.41|327.26|326.96|325.81|3600
1583722800000|2020-03-09 03:00:00|326.91|325.76|326.61|325.41|328.11|326.91|326.51|325.36|3081
1583726400000|2020-03-09 04:00:00|326.66|325.46|326.61|325.41|327.31|326.16|326.11|324.96|1782
1583730000000|2020-03-09 05:00:00|326.56|325.46|325.31|324.16|326.61|325.46|324.96|323.81|3195
1583733600000|2020-03-09 06:00:00|325.26|324.11|323.61|322.46|325.36|324.16|323.51|322.36|2317
1583737200000|2020-03-09 07:00:00|323.66|322.51|319.56|318.41|323.76|322.56|319.36|318.21|6787
1583740800000|2020-03-09 08:00:00|319.61|318.46|320.21|319.06|320.71|319.56|318.91|317.76|6154
1583744400000|2020-03-09 09:00:00|320.26|319.11|320.61|319.36|322.31|320.71|319.66|318.51|2101
1583748000000|2020-03-09 10:00:00|320.56|319.31|319.66|318.36|320.56|319.36|319.01|317.81|536
1583751600000|2020-03-09 11:00:00|319.61|318.31|318.06|316.86|319.61|318.31|317.96|316.81|348
1583755200000|2020-03-09 12:00:00|318.16|317.01|317.06|315.86|318.71|317.46|316.96|315.81|704
1583758800000|2020-03-09 13:00:00|316.96|315.76|315.76|314.41|316.96|315.76|313.61|312.21|1136
1583762400000|2020-03-09 14:00:00|315.71|314.46|316.06|314.81|318.06|316.76|315.51|314.16|1471
1583766000000|2020-03-09 15:00:00|316.01|314.76|318.76|317.36|318.96|317.76|315.96|314.66|1488
1583769600000|2020-03-09 16:00:00|318.71|317.41|317.41|316.16|319.81|318.51|316.71|315.41|788
1583773200000|2020-03-09 17:00:00|317.36|316.11|315.41|314.16|318.06|316.76|315.31|314.06|452
1583776800000|2020-03-09 18:00:00|315.46|314.36|316.41|315.16|316.86|315.61|314.51|313.26|619
1583780400000|2020-03-09 19:00:00|316.46|315.26|316.26|314.91|318.31|316.96|316.16|314.91|247
1583784000000|2020-03-09 20:00:00|316.21|314.86|316.66|315.26|317.71|316.31|315.66|314.36|162
1583787600000|2020-03-09 21:00:00|317.01|314.31|316.91|315.31|317.71|315.41|316.31|313.81|2
1583791200000|2020-03-09 22:00:00|316.61|315.01|320.01|318.41|320.31|318.71|312.81|311.21|0
1583794800000|2020-03-09 23:00:00|320.11|318.51|322.81|321.21|324.91|323.31|320.01|318.41|0
1583798400000|2020-03-10 00:00:00|322.91|321.31|317.71|316.51|323.61|322.01|315.36|314.11|4021
1583802000000|2020-03-10 01:00:00|317.66|316.56|325.41|324.26|327.81|326.61|316.66|315.46|11332
1583805600000|2020-03-10 02:00:00|325.31|324.21|323.96|322.81|326.11|324.96|322.91|321.76|5277
1583809200000|2020-03-10 03:00:00|323.91|322.76|324.76|324.61|325.56|325.41|323.71|322.51|2873
1583812800000|2020-03-10 04:00:00|324.71|324.56|325.26|325.11|325.51|325.36|323.81|323.61|2604
1583816400000|2020-03-10 05:00:00|325.31|325.16|328.06|327.86|328.11|327.96|325.31|325.16|4376
1583820000000|2020-03-10 06:00:00|328.01|327.91|329.51|329.36|329.56|329.41|327.96|327.76|3107
1583823600000|2020-03-10 07:00:00|329.46|329.31|328.26|328.11|329.86|329.71|327.06|326.91|5013
1583827200000|2020-03-10 08:00:00|328.21|328.06|326.66|326.51|328.21|328.06|326.11|325.96|5744
1583830800000|2020-03-10 09:00:00|326.71|326.41|328.81|328.56|329.26|328.71|326.31|326.16|2333
1583834400000|2020-03-10 10:00:00|328.76|328.51|328.66|328.41|329.31|329.16|328.26|328.01|450
1583838000000|2020-03-10 11:00:00|328.56|328.36|328.26|328.01|328.91|328.66|327.76|327.51|415
1583841600000|2020-03-10 12:00:00|328.31|328.06|327.71|327.46|328.66|328.46|326.21|326.01|410
1583845200000|2020-03-10 13:00:00|327.66|327.41|327.31|327.01|328.71|328.41|326.36|326.16|774
1583848800000|2020-03-10 14:00:00|327.36|326.96|325.21|324.96|329.76|329.56|325.16|324.96|2611
1583852400000|2020-03-10 15:00:00|325.26|325.01|325.11|324.86|326.76|326.51|323.31|323.06|1516
1583856000000|2020-03-10 16:00:00|325.21|324.91|325.81|325.51|327.61|327.41|325.01|324.81|1446
1583859600000|2020-03-10 17:00:00|325.76|325.36|326.66|326.36|327.31|327.06|325.06|324.81|780
1583863200000|2020-03-10 18:00:00|326.56|326.31|328.56|328.31|329.41|329.21|325.96|325.76|1026
1583866800000|2020-03-10 19:00:00|328.71|328.36|331.46|331.21|331.71|331.41|328.56|328.31|1005
1583870400000|2020-03-10 20:00:00|331.41|331.16|330.66|330.16|331.56|331.31|329.71|329.51|256
1583874000000|2020-03-10 21:00:00|330.76|330.11|329.56|328.96|331.21|330.11|329.36|328.76|3
1583877600000|2020-03-10 22:00:00|328.86|328.26|326.66|326.06|329.86|329.26|326.16|325.56|0
1583881200000|2020-03-10 23:00:00|326.56|325.96|326.26|325.66|327.46|326.86|324.76|324.16|0
1583884800000|2020-03-11 00:00:00|326.36|325.76|327.33|327.13|329.51|328.96|325.46|324.86|1847
1583888400000|2020-03-11 01:00:00|327.18|327.03|326.28|326.08|329.18|328.98|325.63|325.48|6152
1583892000000|2020-03-11 02:00:00|326.13|325.98|325.13|324.93|326.23|326.03|324.33|324.18|5046
1583895600000|2020-03-11 03:00:00|325.08|324.88|322.73|322.58|325.13|324.88|322.23|322.03|3715
1583899200000|2020-03-11 04:00:00|322.78|322.63|321.78|321.63|323.13|322.98|321.78|321.58|1925
1583902800000|2020-03-11 05:00:00|321.88|321.68|320.88|320.73|321.88|321.68|320.33|320.18|3621
1583906400000|2020-03-11 06:00:00|320.98|320.78|320.43|320.28|321.93|321.73|320.28|320.08|2619
1583910000000|2020-03-11 07:00:00|320.38|320.23|320.28|320.08|320.98|320.83|319.08|318.88|4303
1583913600000|2020-03-11 08:00:00|320.23|320.03|321.08|320.93|321.13|320.98|319.23|319.03|6325
1583917200000|2020-03-11 09:00:00|321.18|321.03|319.18|318.98|321.28|321.08|318.08|317.48|1999
1583920800000|2020-03-11 10:00:00|319.13|318.93|319.28|319.03|319.68|319.48|318.23|317.98|406
1583924400000|2020-03-11 11:00:00|319.23|319.08|318.43|318.18|319.58|319.38|317.88|317.68|477
1583928000000|2020-03-11 12:00:00|318.38|318.13|316.98|316.78|319.38|319.18|316.83|316.68|539
1583931600000|2020-03-11 13:00:00|317.08|316.83|319.23|318.93|319.43|319.18|316.98|316.73|599
1583935200000|2020-03-11 14:00:00|319.18|318.98|318.43|318.18|319.48|319.28|317.43|317.23|617
1583938800000|2020-03-11 15:00:00|318.48|318.23|318.13|317.88|318.58|318.38|316.98|316.83|726
1583942400000|2020-03-11 16:00:00|318.08|317.83|317.88|317.48|319.28|319.08|316.78|316.53|599
1583946000000|2020-03-11 17:00:00|317.83|317.43|317.53|317.23|317.98|317.73|316.58|316.38|250
1583949600000|2020-03-11 18:00:00|317.58|317.33|315.68|315.38|317.78|317.48|315.63|315.38|195
1583953200000|2020-03-11 19:00:00|315.63|315.43|315.68|315.43|317.38|317.18|315.08|314.93|483
1583956800000|2020-03-11 20:00:00|315.73|315.38|316.48|316.23|316.78|316.58|315.63|315.38|96
1583960400000|2020-03-11 21:00:00|316.53|315.98|316.28|315.68|316.68|315.98|315.78|315.18|0
1583964000000|2020-03-11 22:00:00|316.38|315.78|319.38|318.78|319.98|319.38|316.08|315.48|0
1583967600000|2020-03-11 23:00:00|319.18|318.58|315.78|315.18|319.28|318.68|315.28|314.68|0
1583971200000|2020-03-12 00:00:00|315.88|315.28|315.45|315.25|317.08|316.48|313.68|313.08|2083
1583974800000|2020-03-12 01:00:00|315.55|315.4|307.4|307.2|315.65|315.45|307.35|307.15|10238
1583978400000|2020-03-12 02:00:00|307.3|307.15|307.15|306.95|308.5|308.3|305.45|305.25|6691
1583982000000|2020-03-12 03:00:00|307.2|307|306.4|306.25|308.35|308.2|306.25|306.1|2888
1583985600000|2020-03-12 04:00:00|306.35|306.2|308|307.8|309.4|309.2|306.05|305.85|3778
1583989200000|2020-03-12 05:00:00|307.95|307.75|308.15|308|308.35|308.15|307.05|306.9|3425
1583992800000|2020-03-12 06:00:00|308.2|307.95|310.05|309.85|310.7|310.55|307.65|307.45|3358
1583996400000|2020-03-12 07:00:00|310|309.8|308.1|307.95|310.6|310.4|307.25|307.1|4374
1584000000000|2020-03-12 08:00:00|308.05|307.9|307.1|306.9|308.9|308.75|306.9|306.75|6336
1584003600000|2020-03-12 09:00:00|307.05|306.95|306.5|306.2|308.3|307.7|305.85|305.3|2164
1584007200000|2020-03-12 10:00:00|306.45|306.15|307.2|306.95|307.2|307.05|305.6|305.35|487
1584010800000|2020-03-12 11:00:00|307.15|306.9|304.1|303.9|307.2|306.95|304|303.85|673
1584014400000|2020-03-12 12:00:00|304.05|303.95|300.2|298.85|304.4|304.05|298.45|296.6|733
1584018000000|2020-03-12 13:00:00|300.25|298.9|296.7|294.4|300.25|298.95|294.8|292.85|1030
1584021600000|2020-03-12 14:00:00|296.65|294.9|297.05|295.7|298.05|296.2|293.65|292.35|1534
1584025200000|2020-03-12 15:00:00|297|295.75|290.2|288.95|297|295.8|289.05|287.55|1243
1584028800000|2020-03-12 16:00:00|290.15|289.1|294.2|292.75|294.25|292.8|288.95|287.75|593
1584032400000|2020-03-12 17:00:00|294.15|292.8|293.9|291.4|298.8|297.15|290.9|289.45|892
1584036000000|2020-03-12 18:00:00|294.15|291.1|292.15|289.8|295.05|291.35|290.45|289|149
1584039600000|2020-03-12 19:00:00|292.1|290.9|291.6|289.1|294.75|292.35|290.8|289|460
1584043200000|2020-03-12 20:00:00|292.15|289.4|290.35|288.95|293.15|290.75|290|288.7|93
1584046800000|2020-03-12 21:00:00|290.5|288.9|288.7|287.1|290.65|289.5|286.8|285.2|3
1584050400000|2020-03-12 22:00:00|288.3|286.7|291.4|289.8|293.9|292.3|287.4|285.8|0
1584054000000|2020-03-12 23:00:00|291.6|290|289.3|287.7|292.6|291|288.2|286.6|0
1584057600000|2020-03-13 00:00:00|289.4|287.8|291.85|290.6|296.8|295.6|289.3|287.7|4269
1584061200000|2020-03-13 01:00:00|291.75|290.5|288.9|287.75|292.05|290.8|287.6|286.45|10897
1584064800000|2020-03-13 02:00:00|288.95|287.7|291.6|290.4|292.05|290.9|288.6|287.4|6680
1584068400000|2020-03-13 03:00:00|291.5|290.3|291.5|290.35|292.4|291.25|291|289.85|4029
1584072000000|2020-03-13 04:00:00|291.55|290.3|300.75|299.6|300.8|299.65|291.25|290.1|5253
1584075600000|2020-03-13 05:00:00|300.95|299.55|302.55|301.35|307.3|306.15|300.15|298.95|15710
1584079200000|2020-03-13 06:00:00|302.5|301.3|301.35|300.1|302.55|301.4|298.8|297.6|5169
1584082800000|2020-03-13 07:00:00|301.3|300.05|304.25|303.05|306.5|305.35|298.9|297.75|6364
1584086400000|2020-03-13 08:00:00|304.2|303.1|302.2|300.95|304.9|303.75|300.95|299.75|5741
1584090000000|2020-03-13 09:00:00|302.15|300.9|303.9|302.6|304|302.7|300.4|299.25|2294
1584093600000|2020-03-13 10:00:00|303.95|302.65|304.85|303.6|305|303.8|303|301.8|523
1584097200000|2020-03-13 11:00:00|304.9|303.65|307.7|306.45|307.7|306.45|304.85|303.6|438
1584100800000|2020-03-13 12:00:00|307.75|306.5|308.25|306.95|310.35|309.2|307.35|305.95|702
1584104400000|2020-03-13 13:00:00|308.2|307|304.4|303.1|309.9|308.65|303.7|302.5|1203
1584108000000|2020-03-13 14:00:00|304.3|303.15|301.7|300.4|306.45|305.15|301.45|300.15|1390
1584111600000|2020-03-13 15:00:00|301.6|300.45|299.6|298.15|302.95|301.65|296.75|295.4|839
1584115200000|2020-03-13 16:00:00|299.65|298.2|300.5|299.15|301.95|300.8|297.85|296.6|999
1584118800000|2020-03-13 17:00:00|300.55|299.2|302.15|300.85|302.5|301.25|299.6|298.25|474
1584122400000|2020-03-13 18:00:00|302.2|300.9|302.1|300.75|302.2|300.9|298.95|297.75|270
1584126000000|2020-03-13 19:00:00|302.05|300.7|307.1|303.85|307.1|305.45|299.8|298.35|719
1584129600000|2020-03-13 20:00:00|307.05|304.9|306.25|303.25|307.1|305.55|304.2|302.6|130
1584309600000|2020-03-15 22:00:00|303.8|302.2|294.9|293.3|303.8|302.2|294.8|293.2|0
1584316800000|2020-03-16 00:00:00|301.15|299.9|292|290.35|301.3|300.1|291.05|289.8|2100
1584320400000|2020-03-16 01:00:00|291.9|290.4|293.52|292.27|296.72|295.52|290.1|288.8|9301
1584324000000|2020-03-16 02:00:00|293.42|292.22|293.97|292.77|294.17|293.02|291.97|290.82|4423
1584327600000|2020-03-16 03:00:00|294.02|292.82|291.52|290.37|294.07|292.92|291.52|290.32|3061
1584331200000|2020-03-16 04:00:00|291.42|290.32|291.27|290.02|292.02|290.82|290.77|289.57|1986
1584334800000|2020-03-16 05:00:00|291.22|290.07|289.92|288.77|291.22|290.07|289.67|288.47|3478
1584338400000|2020-03-16 06:00:00|289.87|288.67|289.52|288.32|290.12|288.97|288.72|287.57|2542
1584342000000|2020-03-16 07:00:00|289.57|288.37|287.67|286.47|289.57|288.42|287.12|285.97|3140
1584345600000|2020-03-16 08:00:00|287.72|286.52|285.87|284.67|288.37|287.22|285.22|284.07|4378
1584349200000|2020-03-16 09:00:00|285.82|284.62|284.17|282.77|287.47|285.87|283.77|281.72|2161
1584352800000|2020-03-16 10:00:00|284.22|282.82|282.82|281.62|284.47|283.27|282.72|281.52|713
1584356400000|2020-03-16 11:00:00|282.87|281.67|281.32|280.07|283.37|282.22|280.77|279.52|702
1584360000000|2020-03-16 12:00:00|281.27|280.12|278.72|277.37|283.62|282.22|277.72|276.47|653
1584363600000|2020-03-16 13:00:00|278.67|277.32|282.22|280.77|283.47|282.22|275.92|274.72|1103
1584367200000|2020-03-16 14:00:00|281.97|280.52|283.67|282.27|286.22|284.32|279.47|277.42|815
1584370800000|2020-03-16 15:00:00|283.62|282.32|286.32|284.97|287.17|285.82|282.92|281.72|2120
1584374400000|2020-03-16 16:00:00|286.47|285.12|282.07|280.62|286.97|285.67|281.32|279.97|599
1584378000000|2020-03-16 17:00:00|282.02|280.57|280.27|278.92|283.37|281.97|279.72|278.42|260
1584381600000|2020-03-16 18:00:00|280.17|278.82|280.82|279.42|282.42|281.07|278.57|277.22|234
1584385200000|2020-03-16 19:00:00|280.87|279.47|277.57|275.62|282.02|280.62|277.02|275.62|253
1584388800000|2020-03-16 20:00:00|277.47|275.67|281.12|277.22|281.67|280.07|276.67|275.52|288
1584392400000|2020-03-16 21:00:00|281.17|277.32|279.37|277.77|281.17|277.97|278.27|276.67|0
1584396000000|2020-03-16 22:00:00|279.97|278.37|280.97|279.37|283.37|281.77|278.37|276.77|0
1584399600000|2020-03-16 23:00:00|280.87|279.27|281.97|280.37|283.27|281.67|280.67|279.07|0
1584403200000|2020-03-17 00:00:00|282.17|280.57|282.27|280.82|285.97|284.82|278.67|277.07|1882
1584406800000|2020-03-17 01:00:00|282.17|280.92|283.27|282.07|287.12|285.97|281.57|280.27|10307
1584410400000|2020-03-17 02:00:00|283.22|282.12|281.62|280.42|284.12|282.92|280.07|278.87|7476
1584414000000|2020-03-17 03:00:00|281.57|280.37|283.67|282.52|283.82|282.67|281.12|279.97|4212
1584417600000|2020-03-17 04:00:00|283.72|282.57|284.52|283.32|285.92|284.72|283.52|282.32|2830
1584421200000|2020-03-17 05:00:00|284.57|283.37|282.12|280.97|284.57|283.37|281.52|280.37|3597
1584424800000|2020-03-17 06:00:00|282.07|280.92|283.87|282.67|284.32|283.17|281.67|280.52|2267
1584428400000|2020-03-17 07:00:00|283.82|282.72|285.22|284.02|285.77|284.62|283.82|282.72|4846
1584432000000|2020-03-17 08:00:00|285.12|283.97|280.62|279.42|285.12|283.97|280.47|279.27|5538
1584435600000|2020-03-17 09:00:00|280.67|279.47|277.12|275.67|280.82|279.57|275.67|274.07|2117
1584439200000|2020-03-17 10:00:00|277.07|275.62|280.42|279.12|280.42|279.22|276.72|275.47|682
1584442800000|2020-03-17 11:00:00|280.37|279.07|277.72|276.32|280.37|279.07|276.72|275.47|768
1584446400000|2020-03-17 12:00:00|277.67|276.37|277.87|276.57|278.57|277.27|276.82|275.52|477
1584450000000|2020-03-17 13:00:00|277.92|276.47|275.92|274.57|278.77|277.17|275.27|273.92|1515
1584453600000|2020-03-17 14:00:00|275.87|274.62|280.82|279.47|281.22|279.92|275.22|273.92|610
1584457200000|2020-03-17 15:00:00|280.62|279.52|284.82|283.52|284.92|283.62|280.37|279.02|1136
1584460800000|2020-03-17 16:00:00|284.87|283.62|283.27|281.97|286.97|285.72|281.97|280.57|569
1584464400000|2020-03-17 17:00:00|283.32|282.07|284.42|282.97|284.77|283.47|281.57|280.22|232
1584468000000|2020-03-17 18:00:00|284.37|283.02|283.97|282.67|285.57|284.32|282.32|280.97|1305
1584471600000|2020-03-17 19:00:00|284.02|282.72|285.62|284.32|285.62|284.32|282.02|280.72|440
1584475200000|2020-03-17 20:00:00|285.72|284.42|284.12|282.57|286.02|284.82|283.37|282.07|225
1584478800000|2020-03-17 21:00:00|283.77|282.37|283.67|282.07|285.42|282.47|282.97|281.37|1
1584482400000|2020-03-17 22:00:00|283.27|281.67|281.57|279.97|285.17|283.57|280.47|278.87|0
1584486000000|2020-03-17 23:00:00|281.47|279.87|277.07|275.47|282.17|280.57|276.07|274.47|0
1584489600000|2020-03-18 00:00:00|277.17|275.57|281.62|280.42|283.72|282.27|276.57|274.97|1511
1584493200000|2020-03-18 01:00:00|281.57|280.37|286.22|285.02|286.52|285.37|281.57|280.37|7800
1584496800000|2020-03-18 02:00:00|286.27|285.12|288.54|287.34|288.99|287.79|284.87|283.67|6307
1584500400000|2020-03-18 03:00:00|288.49|287.39|285.84|284.69|288.74|287.54|285.79|284.64|3897
1584504000000|2020-03-18 04:00:00|285.89|284.74|285.94|284.74|286.49|285.29|284.84|283.69|2951
1584507600000|2020-03-18 05:00:00|285.89|284.69|280.79|279.64|285.94|284.74|280.49|279.34|4138
1584511200000|2020-03-18 06:00:00|280.84|279.69|276.54|275.39|281.24|280.09|275.74|274.59|5319
1584514800000|2020-03-18 07:00:00|276.49|275.34|277.04|275.84|278.64|277.49|275.69|274.54|4683
1584518400000|2020-03-18 08:00:00|276.99|275.89|275.99|274.84|278.49|277.29|275.94|274.79|3887
1584522000000|2020-03-18 09:00:00|275.94|274.79|275.24|273.69|276.99|275.84|273.89|272.29|1935
1584525600000|2020-03-18 10:00:00|275.19|273.79|272.64|271.39|275.24|273.79|271.69|270.54|651
1584529200000|2020-03-18 11:00:00|272.69|271.44|273.54|272.39|273.64|272.49|272.14|270.94|274
1584532800000|2020-03-18 12:00:00|273.64|272.34|272.99|271.74|273.64|272.44|272.39|271.24|296
1584536400000|2020-03-18 13:00:00|272.94|271.69|276.69|275.44|277.54|276.19|271.24|269.94|1415
1584540000000|2020-03-18 14:00:00|276.64|275.39|274.59|273.34|278.64|277.44|274.44|273.14|1344
1584543600000|2020-03-18 15:00:00|274.64|273.44|276.24|274.94|276.49|275.14|273.29|271.94|700
1584547200000|2020-03-18 16:00:00|276.19|274.89|272.04|270.69|276.34|274.99|271.89|270.59|350
1584550800000|2020-03-18 17:00:00|271.99|270.64|271.59|270.24|272.89|271.49|269.74|268.54|629
1584554400000|2020-03-18 18:00:00|271.74|270.34|272.89|271.54|272.89|271.54|269.24|267.99|191
1584558000000|2020-03-18 19:00:00|272.94|271.59|275.84|274.24|275.84|274.44|271.49|270.19|620
1584561600000|2020-03-18 20:00:00|275.69|274.19|274.69|273.39|276.29|274.94|274.24|272.04|403
1584565200000|2020-03-18 21:00:00|275.69|273.34|274.29|272.69|275.69|273.49|273.69|272.09|1
1584568800000|2020-03-18 22:00:00|274.49|272.89|278.29|276.69|280.29|278.69|270.49|268.89|0
1584572400000|2020-03-18 23:00:00|278.19|276.59|277.89|276.29|279.99|278.39|275.19|273.59|0
1584576000000|2020-03-19 00:00:00|277.79|276.19|275.29|274.04|280.29|278.94|274.24|272.99|1813
1584579600000|2020-03-19 01:00:00|275.49|274.24|273.35|272.15|278.75|277.6|273.3|272.1|9897
1584583200000|2020-03-19 02:00:00|273.25|272.1|263.85|262.65|273.4|272.2|263.8|262.6|9875
1584586800000|2020-03-19 03:00:00|263.9|262.7|264.25|263.05|266.1|264.95|263.35|262.2|6384
1584590400000|2020-03-19 04:00:00|264.2|263|263.9|262.75|265.35|264.15|263.75|262.55|2443
1584594000000|2020-03-19 05:00:00|264.05|262.85|263.3|262.15|264.45|263.25|263.1|261.95|3822
1584597600000|2020-03-19 06:00:00|263.25|262.1|265.15|264|266.2|265|263|261.85|5038
1584601200000|2020-03-19 07:00:00|265.1|263.95|264.95|263.75|268.2|267.05|264.2|263.05|6818
1584604800000|2020-03-19 08:00:00|264.85|263.7|266.1|264.95|267.7|266.55|264.4|263.25|5879
1584608400000|2020-03-19 09:00:00|266.15|265|264.2|262.85|266.25|265.05|262.1|260.5|3183
1584612000000|2020-03-19 10:00:00|264.1|262.8|263.95|262.7|264.65|263.35|263.1|261.85|749
1584615600000|2020-03-19 11:00:00|264|262.65|261.65|260.4|264.85|263.7|261.5|260.3|660
1584619200000|2020-03-19 12:00:00|261.7|260.5|263.85|262.6|264.2|262.9|261.25|260.05|648
1584622800000|2020-03-19 13:00:00|263.9|262.65|264.7|263.3|265.7|264.4|262.05|260.75|639
1584626400000|2020-03-19 14:00:00|264.65|263.25|265.55|264.2|267.75|266.55|263.45|262.1|933
1584630000000|2020-03-19 15:00:00|265.75|264.25|266.55|265.35|269.3|268.05|265.4|264|1290
1584633600000|2020-03-19 16:00:00|266.6|265.2|267.25|265.85|267.95|266.7|265.05|263.9|982
1584637200000|2020-03-19 17:00:00|267.3|265.9|267.4|266.2|269.2|267.95|266.55|265.3|415
1584640800000|2020-03-19 18:00:00|267.5|266.35|268.35|267|269.65|268.4|266.4|265.1|545
1584644400000|2020-03-19 19:00:00|268.25|266.9|266.75|265.45|268.25|266.9|265.85|264.6|1408
1584648000000|2020-03-19 20:00:00|266.7|265.35|265.5|264.25|267.1|265.75|265.2|264|295
1584651600000|2020-03-19 21:00:00|265.55|264.15|265.4|263.8|267.5|265.45|265|263.4|10
1584655200000|2020-03-19 22:00:00|265.5|263.9|263.6|262|266.7|265.1|263.3|261.7|0
1584658800000|2020-03-19 23:00:00|263.7|262.1|265.9|264.3|266.1|264.5|263.1|261.5|0
1584662400000|2020-03-20 00:00:00|265.7|264.1|266.5|265.3|268.55|267.05|264.6|263|832
1584666000000|2020-03-20 01:00:00|266.6|265.35|268.25|267.05|269.95|268.8|265.85|264.7|6226
1584669600000|2020-03-20 02:00:00|268.2|267|267.05|265.9|269.2|268.05|266.65|265.45|3600
1584673200000|2020-03-20 03:00:00|267.1|265.85|266.15|264.95|267.1|265.95|265.95|264.75|2429
1584676800000|2020-03-20 04:00:00|266.1|264.9|265.9|264.7|266.75|265.5|264.75|263.6|2097
1584680400000|2020-03-20 05:00:00|266|264.75|263.95|262.75|266.35|265.2|263.65|262.45|3591
1584684000000|2020-03-20 06:00:00|264|262.8|269.5|268.3|269.65|268.5|263.75|262.6|4689
1584687600000|2020-03-20 07:00:00|269.45|268.35|270.3|269.15|270.4|269.2|267.55|266.4|3964
1584691200000|2020-03-20 08:00:00|270.35|269.1|274.75|273.6|274.8|273.65|270|268.8|7255
1584694800000|2020-03-20 09:00:00|274.8|273.65|274.3|272.95|275.55|274.3|271.8|270.2|4193
1584698400000|2020-03-20 10:00:00|274.2|272.9|273.8|272.55|274.9|273.6|272.7|271.45|1161
1584702000000|2020-03-20 11:00:00|273.7|272.5|272.9|271.6|273.75|272.5|271.7|270.45|574
1584705600000|2020-03-20 12:00:00|272.95|271.65|269.85|268.55|273.55|272.3|269.85|268.55|586
1584709200000|2020-03-20 13:00:00|269.8|268.5|268.75|267.2|271.1|269.75|267.35|266.1|989
1584712800000|2020-03-20 14:00:00|268.7|267.15|270.8|269.45|270.8|269.65|268.35|267.05|619
1584716400000|2020-03-20 15:00:00|270.75|269.5|267.5|266.25|270.85|269.6|267.15|265.85|455
1584720000000|2020-03-20 16:00:00|267.55|266.3|267|265.65|268|266.85|264.8|263.55|820
1584723600000|2020-03-20 17:00:00|266.95|265.6|267.1|265.8|268.05|266.85|266.2|264.9|571
1584727200000|2020-03-20 18:00:00|267.05|265.75|263.8|262.45|267.55|266.3|263.05|261.8|574
1584730800000|2020-03-20 19:00:00|263.85|262.5|263.65|262.35|265.85|264.45|263|261.75|658
1584734400000|2020-03-20 20:00:00|263.75|262.4|262.9|260.5|264.4|263.05|261.75|260.5|179
1584914400000|2020-03-22 22:00:00|255.1|253.5|253|251.4|255.3|253.7|252.9|251.3|0
1584918000000|2020-03-22 23:00:00|253.6|252|256.6|255|258.7|257.1|253.4|251.8|0
1584921600000|2020-03-23 00:00:00|256.7|255.1|257.59|256.34|261.6|260|253|251.4|1879
1584925200000|2020-03-23 01:00:00|257.69|256.44|254.54|253.34|257.69|256.44|250.34|249.09|7636
1584928800000|2020-03-23 02:00:00|254.44|253.24|254.04|252.84|254.74|253.49|252.04|250.89|4786
1584932400000|2020-03-23 03:00:00|253.99|252.89|254.59|253.39|256.14|254.94|253.99|252.89|4308
1584936000000|2020-03-23 04:00:00|254.54|253.34|254.34|253.14|254.59|253.39|253.24|252.09|1774
1584939600000|2020-03-23 05:00:00|254.39|253.24|254.49|253.29|254.64|253.44|252.44|251.29|3713
1584943200000|2020-03-23 06:00:00|254.44|253.24|254.74|253.59|255.54|254.34|254.04|252.84|2509
1584946800000|2020-03-23 07:00:00|254.84|253.54|253.94|252.74|255.94|254.74|253.04|251.89|3694
1584950400000|2020-03-23 08:00:00|253.89|252.69|254.09|252.89|254.79|253.64|253.29|252.14|3405
1584954000000|2020-03-23 09:00:00|254.04|252.84|254.99|253.69|255.69|254.09|253.49|251.89|2367
1584957600000|2020-03-23 10:00:00|254.94|253.64|255.29|253.99|255.69|254.39|254.54|253.29|604
1584961200000|2020-03-23 11:00:00|255.24|254.04|254.29|252.94|255.54|254.24|253.74|252.49|338
1584964800000|2020-03-23 12:00:00|254.24|252.84|261.54|260.29|264.44|263.09|254.19|252.84|892
1584968400000|2020-03-23 13:00:00|261.69|260.24|259.14|257.94|262.89|261.64|256.09|254.79|1613
1584972000000|2020-03-23 14:00:00|259.19|257.99|256.89|255.59|260.04|258.89|256.79|255.59|1175
1584975600000|2020-03-23 15:00:00|257.09|255.64|254.54|253.29|257.59|256.34|252.99|251.79|837
1584979200000|2020-03-23 16:00:00|254.59|253.24|258.49|257.14|258.89|257.59|254.04|252.69|325
1584982800000|2020-03-23 17:00:00|258.39|257.09|256.84|255.39|259.54|258.39|256.14|254.79|191
1584986400000|2020-03-23 18:00:00|256.79|255.34|256.44|255.14|258.09|256.79|255.59|254.44|99
1584990000000|2020-03-23 19:00:00|256.49|255.19|256.04|254.59|257.64|256.29|254.59|253.44|356
1584993600000|2020-03-23 20:00:00|255.99|254.54|256.34|254.79|256.69|255.39|255.29|253.74|282
1584997200000|2020-03-23 21:00:00|256.74|254.39|257.59|255.99|258.09|256.49|256.54|253.49|0
1585000800000|2020-03-23 22:00:00|257.99|256.39|260.79|259.19|261.89|260.29|257.89|256.29|0
1585004400000|2020-03-23 23:00:00|260.69|259.09|260.49|258.89|263.49|261.89|260.49|258.89|0
1585008000000|2020-03-24 00:00:00|260.59|258.99|262.14|260.84|262.79|261.54|257.19|256.04|2320
1585011600000|2020-03-24 01:00:00|262.19|260.94|266.19|264.99|266.24|265.09|260.94|259.69|8158
1585015200000|2020-03-24 02:00:00|266.14|265.04|264.09|262.94|266.44|265.24|263.79|262.64|4193
1585018800000|2020-03-24 03:00:00|264.04|262.84|262.19|260.94|264.14|262.99|261.79|260.64|3842
1585022400000|2020-03-24 04:00:00|262.14|260.99|262.39|261.19|262.69|261.54|261.04|259.89|1824
1585026000000|2020-03-24 05:00:00|262.44|261.24|264.14|262.94|264.64|263.39|262.44|261.24|3608
1585029600000|2020-03-24 06:00:00|264.19|262.99|265.84|264.64|266.09|264.94|264.14|262.89|3030
1585033200000|2020-03-24 07:00:00|265.89|264.69|268.24|267.04|269.99|268.84|265.39|264.19|6501
1585036800000|2020-03-24 08:00:00|268.19|266.99|272.39|271.24|272.44|271.29|268.09|266.94|5952
1585040400000|2020-03-24 09:00:00|272.34|271.19|273.14|271.84|273.14|271.84|270.44|269.29|2943
1585044000000|2020-03-24 10:00:00|273.09|271.74|273.79|272.44|274.24|272.94|272.84|271.54|194
1585047600000|2020-03-24 11:00:00|273.74|272.39|272.69|271.34|273.79|272.39|272.24|270.94|1886
1585051200000|2020-03-24 12:00:00|272.74|271.39|272.69|271.34|272.99|271.74|270.79|269.54|816
1585054800000|2020-03-24 13:00:00|272.59|271.29|272.54|271.19|274.34|272.99|272.04|270.64|800
1585058400000|2020-03-24 14:00:00|272.49|271.24|272.69|271.44|273.94|272.69|271.89|270.69|1056
1585062000000|2020-03-24 15:00:00|272.74|271.39|274.09|272.84|274.09|272.89|272.19|270.89|876
1585065600000|2020-03-24 16:00:00|274.14|272.89|273.69|272.19|275.34|274.04|273.69|272.04|667
1585069200000|2020-03-24 17:00:00|273.74|272.14|273.24|271.79|275.14|273.84|272.69|271.49|320
1585072800000|2020-03-24 18:00:00|273.19|271.74|274.79|273.54|274.79|273.54|271.89|270.64|247
1585076400000|2020-03-24 19:00:00|274.74|273.44|274.49|273.24|274.94|273.69|272.69|271.44|542
1585080000000|2020-03-24 20:00:00|274.54|273.14|274.74|273.09|274.84|273.54|273.74|272.34|199
1585083600000|2020-03-24 21:00:00|274.79|272.74|274.69|273.09|275.34|273.94|273.44|271.24|15
1585087200000|2020-03-24 22:00:00|274.99|273.39|276.59|274.99|277.99|276.39|273.49|271.89|0
1585090800000|2020-03-24 23:00:00|276.49|274.89|273.19|271.59|276.59|274.99|272.19|270.59|0
1585094400000|2020-03-25 00:00:00|273.09|271.49|278|276.8|278.8|277.65|271.99|270.39|3882
1585098000000|2020-03-25 01:00:00|277.95|276.75|276.95|275.7|282.05|280.8|276.85|275.65|12540
1585101600000|2020-03-25 02:00:00|276.9|275.75|278|276.8|278.1|276.95|274.25|273.1|7076
1585105200000|2020-03-25 03:00:00|278.05|276.85|278.65|277.45|279.05|277.85|277.2|276.05|5702
1585108800000|2020-03-25 04:00:00|278.6|277.5|279.55|278.3|280.4|279.15|276.4|275.25|6718
1585112400000|2020-03-25 05:00:00|279.4|278.15|281|279.8|281.15|279.95|276.5|275.3|9261
1585116000000|2020-03-25 06:00:00|281.05|279.85|282.15|280.95|282.3|281.05|280.2|279|5146
1585119600000|2020-03-25 07:00:00|282.2|281|286.65|285.45|286.9|285.75|282|280.75|7628
1585123200000|2020-03-25 08:00:00|286.7|285.5|290.3|289.1|290.35|289.15|285.8|284.65|11389
1585126800000|2020-03-25 09:00:00|290.4|289.15|289.55|288.3|290.8|289.6|288.45|287|3617
1585130400000|2020-03-25 10:00:00|289.5|288.25|283.1|281.75|289.9|288.6|282.8|281.55|1054
1585134000000|2020-03-25 11:00:00|283.05|281.7|285.05|283.8|286.15|284.6|283|281.65|956
1585137600000|2020-03-25 12:00:00|285|283.75|287.4|286.15|287.4|286.25|284.65|283.4|1067
1585141200000|2020-03-25 13:00:00|287.35|286.2|288.2|286.9|289.2|288|286.8|285.5|3180
1585144800000|2020-03-25 14:00:00|288.15|286.7|288.4|287.15|288.5|287.25|286.2|284.9|2127
1585148400000|2020-03-25 15:00:00|288.45|287.2|287.65|286.35|289.1|287.8|287|285.75|1015
1585152000000|2020-03-25 16:00:00|287.7|286.4|289.85|288.5|290.1|288.9|287.55|286.25|1021
1585155600000|2020-03-25 17:00:00|289.8|288.55|291.45|290|292.9|291.5|289.8|288.5|462
1585159200000|2020-03-25 18:00:00|291.6|290.05|292.5|291|292.55|291|290|288.75|164
1585162800000|2020-03-25 19:00:00|292.55|291.05|290|288.75|292.8|291.45|288.85|287.5|644
1585166400000|2020-03-25 20:00:00|290.1|288.8|289.35|287.95|290.7|289.4|289.1|287.85|331
1585170000000|2020-03-25 21:00:00|289.6|287.85|289.6|288|289.7|288.1|289.1|287.5|0
1585173600000|2020-03-25 22:00:00|289.8|288.2|289.8|288.2|291.6|290|289.1|287.5|0
1585177200000|2020-03-25 23:00:00|289.7|288.1|289.2|287.6|289.8|288.2|288.1|286.5|0
1585180800000|2020-03-26 00:00:00|289.1|287.5|289.1|287.9|292.55|291.4|288.3|286.7|7027
1585184400000|2020-03-26 01:00:00|289.15|288|280.95|279.75|289.2|288|278.4|277.25|23502
1585188000000|2020-03-26 02:00:00|281|279.8|284.9|283.65|284.95|283.8|280|278.8|8501
1585191600000|2020-03-26 03:00:00|284.95|283.7|287.25|286.05|287.55|286.4|284.4|283.2|4821
1585195200000|2020-03-26 04:00:00|287.3|286.1|286.55|285.35|287.85|286.65|286.2|285.05|5290
1585198800000|2020-03-26 05:00:00|286.65|285.45|286.15|284.95|289.2|288.05|285.3|284.05|12924
1585202400000|2020-03-26 06:00:00|286.2|285|282.8|281.6|286.55|285.4|282.75|281.6|5005
1585206000000|2020-03-26 07:00:00|282.75|281.55|283.45|282.3|283.5|282.35|281.55|280.4|9190
1585209600000|2020-03-26 08:00:00|283.4|282.25|284.35|283.8|286.15|284.95|283.3|282.15|9776
1585213200000|2020-03-26 09:00:00|284.4|283.95|284.3|283.55|285.7|284.7|283.6|282.85|3383
1585216800000|2020-03-26 10:00:00|284.35|283.6|286.25|285.6|286.65|285.95|284.25|283.5|682
1585220400000|2020-03-26 11:00:00|286.2|285.55|287.8|287|288.4|287.75|286.1|285.45|634
1585224000000|2020-03-26 12:00:00|287.7|287.05|288.9|288.2|289.45|288.7|285.7|284.85|702
1585227600000|2020-03-26 13:00:00|288.8|288.15|291.7|291.05|292.05|291.4|288.5|287.75|2069
1585231200000|2020-03-26 14:00:00|291.75|291.1|292.95|292.15|294|293.3|291.35|290.65|1601
1585234800000|2020-03-26 15:00:00|293|292.2|294.25|293.5|295.2|294.6|292.25|291.45|1035
1585238400000|2020-03-26 16:00:00|294.3|293.55|294.8|294.2|294.8|294.2|293.25|292.6|169
1585242000000|2020-03-26 17:00:00|294.9|294.25|294.4|293.55|295.1|294.3|293.2|292.6|180
1585245600000|2020-03-26 18:00:00|294.45|293.6|296.1|295.25|296.15|295.5|293.7|293|321
1585249200000|2020-03-26 19:00:00|296.15|295.3|297.1|296.3|297.45|296.65|295.1|294.35|463
1585252800000|2020-03-26 20:00:00|297.05|296.25|297.8|296.45|297.8|296.8|295.9|295.2|425
1585256400000|2020-03-26 21:00:00|297.35|296.4|297.8|296.8|298.15|296.8|296.95|296|4
1585260000000|2020-03-26 22:00:00|298.1|297.1|295.9|294.9|298.2|297.2|295.8|294.8|0
1585263600000|2020-03-26 23:00:00|295.8|294.8|298.2|297.2|298.4|297.4|295.4|294.4|0
1585267200000|2020-03-27 00:00:00|298.1|297.1|291.85|291|298.4|297.8|290|289.35|3460
1585270800000|2020-03-27 01:00:00|291.55|290.9|292.1|291.5|293.45|292.85|290.35|289.75|8955
1585274400000|2020-03-27 02:00:00|292|291.45|291.1|290.5|292.25|291.65|289.65|289.1|4181
1585278000000|2020-03-27 03:00:00|291.15|290.55|292.15|291.55|293.55|293|291|290.35|3358
1585281600000|2020-03-27 04:00:00|292.2|291.65|291.15|290.55|292.95|292.35|290.6|290|2657
1585285200000|2020-03-27 05:00:00|291.2|290.6|289.55|289|291.55|291|288.15|287.5|4473
1585288800000|2020-03-27 06:00:00|289.6|288.95|289.35|288.8|291.1|290.55|289.35|288.8|3140
1585292400000|2020-03-27 07:00:00|289.4|288.75|288.05|287.45|289.6|289.05|287.9|287.3|3483
1585296000000|2020-03-27 08:00:00|288|287.35|288.05|287.4|288.9|288.3|286.75|286.2|4537
1585299600000|2020-03-27 09:00:00|288.15|287.55|288.4|287.85|289.75|289.15|288.15|287.25|2436
1585303200000|2020-03-27 10:00:00|288.35|287.8|287.6|286.9|288.6|288|287.25|286.6|1112
1585306800000|2020-03-27 11:00:00|287.65|286.95|285.05|284.4|288.4|287.75|285|284.3|370
1585310400000|2020-03-27 12:00:00|285|284.3|283.85|283.2|285.7|285|283.7|283.1|409
1585314000000|2020-03-27 13:00:00|283.9|283.25|283.5|282.5|285.15|284.45|281.95|281.25|1595
1585317600000|2020-03-27 14:00:00|283.45|282.4|282.75|282|284.05|283.35|281.8|281.2|306
1585321200000|2020-03-27 15:00:00|282.7|281.95|282.15|281.55|284.6|283.9|281.95|281.25|661
1585324800000|2020-03-27 16:00:00|282.3|281.6|283.9|283.2|284.1|283.45|282.1|281.45|656
1585328400000|2020-03-27 17:00:00|283.85|283.15|283.95|283.25|284.5|283.9|282.7|282.1|270
1585332000000|2020-03-27 18:00:00|284|283.3|285.2|284.45|285.2|284.5|283.75|283|382
1585335600000|2020-03-27 19:00:00|285.15|284.5|283.2|282.5|287.05|286.3|282.1|281.3|446
1585339200000|2020-03-27 20:00:00|283.4|282.7|283.2|282.2|283.6|282.85|282.95|282.2|550
1585519200000|2020-03-29 22:00:00|279.05|278.05|279.05|278.05|281.35|280.35|278.45|277.45|0
1585522800000|2020-03-29 23:00:00|278.95|277.95|280.35|279.35|281.25|280.25|278.65|277.65|0
1585526400000|2020-03-30 00:00:00|280.45|279.45|285.84|285.19|287.34|286.64|279.85|278.85|1575
1585530000000|2020-03-30 01:00:00|285.69|285.04|278.54|277.94|285.69|285.04|278.14|277.54|12179
1585533600000|2020-03-30 02:00:00|278.49|277.99|278.19|277.59|279.39|278.79|277.34|276.74|6179
1585537200000|2020-03-30 03:00:00|278.24|277.64|278.94|278.39|279.29|278.74|277.59|276.94|2673
1585540800000|2020-03-30 04:00:00|278.99|278.59|279.94|279.29|281.39|280.74|278.34|277.69|2882
1585544400000|2020-03-30 05:00:00|279.84|279.34|282.79|282.19|283.79|283.24|279.69|279.14|4294
1585548000000|2020-03-30 06:00:00|282.74|282.14|280.04|279.44|282.79|282.19|278.89|278.34|4096
1585551600000|2020-03-30 07:00:00|279.99|279.34|277.04|276.44|280.44|279.84|276.29|275.64|4394
1585555200000|2020-03-30 08:00:00|276.99|276.49|277.54|276.94|277.94|277.34|276.09|275.49|4155
1585558800000|2020-03-30 09:00:00|277.49|276.99|276.84|276.04|278.89|277.89|276.24|275.64|1788
1585562400000|2020-03-30 10:00:00|276.79|275.99|277.59|276.84|278.09|277.39|276.74|275.99|345
1585566000000|2020-03-30 11:00:00|277.54|276.74|277.79|277.14|277.99|277.29|277.14|276.39|72
1585569600000|2020-03-30 12:00:00|277.84|277.19|279.34|278.64|279.34|278.64|277.24|276.54|133
1585573200000|2020-03-30 13:00:00|279.29|278.59|278.89|278.09|279.74|279.04|277.54|276.79|293
1585576800000|2020-03-30 14:00:00|278.94|278.14|279.99|279.29|280.59|279.99|278.29|277.64|573
1585580400000|2020-03-30 15:00:00|279.94|279.24|280.94|280.24|281.69|280.99|279.84|279.19|291
1585584000000|2020-03-30 16:00:00|280.89|280.19|281.69|281.04|281.69|281.04|280.59|279.94|235
1585587600000|2020-03-30 17:00:00|281.64|280.89|281.29|280.64|281.79|281.09|280.99|280.29|195
1585591200000|2020-03-30 18:00:00|281.24|280.59|282.04|281.14|282.34|281.64|280.59|279.94|81
1585594800000|2020-03-30 19:00:00|281.99|281.09|283.19|282.54|283.34|282.74|281.34|280.74|583
1585598400000|2020-03-30 20:00:00|283.14|282.49|282.69|281.69|284.04|283.44|282.39|281.39|266
1585602000000|2020-03-30 21:00:00|282.79|281.79|282.69|281.69|282.89|281.89|282.59|281.59|9
1585605600000|2020-03-30 22:00:00|282.59|281.59|283.09|282.09|283.59|282.59|282.49|281.49|0
1585609200000|2020-03-30 23:00:00|283.19|282.19|282.9|281.9|283.2|282.2|282.5|281.5|0
1585612800000|2020-03-31 00:00:00|283|282|281.85|281.3|284.25|283.5|279.75|279.15|2122
1585616400000|2020-03-31 01:00:00|282.15|281.5|284.25|283.85|285.05|284.6|281.35|280.75|7356
1585620000000|2020-03-31 02:00:00|284.2|283.8|281.85|281.45|284.6|284.2|281.8|281.4|3531
1585623600000|2020-03-31 03:00:00|281.8|281.5|281.55|281.15|282.5|282.1|281.05|280.65|2130
1585627200000|2020-03-31 04:00:00|281.5|281.1|281.1|280.65|282.3|281.9|280.3|279.95|1603
1585630800000|2020-03-31 05:00:00|281.05|280.7|281.75|281.4|282.35|281.95|280.35|279.95|2838
1585634400000|2020-03-31 06:00:00|281.85|281.45|281.25|280.85|282.15|281.75|280.55|280.15|1944
1585638000000|2020-03-31 07:00:00|281.2|280.9|280.45|280.05|282.1|281.7|280.25|279.9|2112
1585641600000|2020-03-31 08:00:00|280.4|280.1|282.1|281.75|283.05|282.65|280.4|280.1|3784
1585645200000|2020-03-31 09:00:00|282.2|281.85|282.25|281.75|283.75|283.4|281.8|281.35|3273
1585648800000|2020-03-31 10:00:00|282.2|281.8|281.1|280.65|282.55|282.15|281.1|280.65|371
1585652400000|2020-03-31 11:00:00|281.2|280.7|281.15|280.65|281.6|281.2|280.4|280|476
1585656000000|2020-03-31 12:00:00|281.1|280.7|280.85|280.35|281.15|280.75|279.6|279.15|159
1585659600000|2020-03-31 13:00:00|280.8|280.3|282.2|281.7|282.65|282.15|280.75|280.25|547
1585663200000|2020-03-31 14:00:00|282.25|281.75|283.85|283.4|284.65|284.25|282.2|281.7|750
1585666800000|2020-03-31 15:00:00|283.9|283.5|284.6|284.05|285.35|284.95|283.35|282.9|523
1585670400000|2020-03-31 16:00:00|284.55|284.1|283|282.3|284.65|284.15|282.15|281.65|118
1585674000000|2020-03-31 17:00:00|282.95|282.35|282.3|281.8|283.3|282.75|281.6|281.15|175
1585677600000|2020-03-31 18:00:00|282.25|281.75|282.7|282.25|283|282.55|281.8|281.25|111
1585681200000|2020-03-31 19:00:00|282.85|282.3|282.85|282.4|283.15|282.65|280.9|280.45|290
1585684800000|2020-03-31 20:00:00|282.9|282.45|282.5|281.7|283.05|282.55|281.75|281.1|155
1585688400000|2020-03-31 21:00:00|282.6|281.8|282.5|281.7|282.7|281.9|282.5|281.7|1
1585692000000|2020-03-31 22:00:00|282.3|281.5|281.1|280.3|282.3|281.5|280.4|279.6|0
1585695600000|2020-03-31 23:00:00|281.2|280.4|280.65|279.85|281.4|280.6|280.5|279.7|0
1585699200000|2020-04-01 00:00:00|280.75|279.95|283.45|283.05|283.65|283.2|279.85|279.05|1987
1585702800000|2020-04-01 01:00:00|283.55|283.1|281.8|281.4|284.7|284.2|280.25|279.85|8253
1585706400000|2020-04-01 02:00:00|281.75|281.35|282.05|281.7|283.3|282.9|281.15|280.75|3031
1585710000000|2020-04-01 03:00:00|282|281.65|280.15|279.8|282|281.65|279.95|279.6|3946
1585713600000|2020-04-01 04:00:00|280.2|279.75|279.45|279.05|280.6|280.2|278.55|278.2|2011
1585717200000|2020-04-01 05:00:00|279.6|279.15|278.5|278.1|280.45|280.05|277|276.6|3475
1585720800000|2020-04-01 06:00:00|278.45|278.05|276.75|276.4|278.45|278.05|275.8|275.45|3345
1585724400000|2020-04-01 07:00:00|276.8|276.45|277.95|277.6|278.65|278.3|276.8|276.45|3024
1585728000000|2020-04-01 08:00:00|277.9|277.55|277.75|277.4|279.05|278.7|277.6|277.25|2999
1585731600000|2020-04-01 09:00:00|277.8|277.45|279.3|278.8|279.85|279.05|277.8|277.45|1504
1585735200000|2020-04-01 10:00:00|279.25|278.85|279.1|278.55|279.55|279.15|278.6|278.2|77
1585738800000|2020-04-01 11:00:00|279.2|278.6|278.2|277.85|279.2|278.7|277.5|277.15|878
1585742400000|2020-04-01 12:00:00|278.1|277.75|278.05|277.4|278.6|278.1|277.1|276.7|835
1585746000000|2020-04-01 13:00:00|278|277.45|278.35|278|279.15|278.7|277.8|277.4|506
1585749600000|2020-04-01 14:00:00|278.4|277.95|278.55|278.1|279.35|278.95|277.85|277.3|442
1585753200000|2020-04-01 15:00:00|278.6|278.15|276.45|276.05|279.3|278.85|276.4|276|396
1585756800000|2020-04-01 16:00:00|276.4|275.9|275.4|274.95|276.6|276.15|275.1|274.4|352
1585760400000|2020-04-01 17:00:00|275.3|274.9|276.4|276|276.6|276.15|275.05|274.6|363
1585764000000|2020-04-01 18:00:00|276.55|275.9|275.6|275.15|276.85|276.35|275.5|275.15|81
1585767600000|2020-04-01 19:00:00|275.65|275.2|274.45|273.9|276|275.35|274.15|273.65|221
1585771200000|2020-04-01 20:00:00|274.5|273.85|275.35|274.55|275.35|274.9|273.85|273.1|216
1585774800000|2020-04-01 21:00:00|275.45|274.5|275.55|274.75|275.8|275.35|275.35|274.25|5
1585778400000|2020-04-01 22:00:00|275.85|275.05|275.75|274.95|276.85|276.05|275.55|274.75|0
1585782000000|2020-04-01 23:00:00|275.85|275.05|276.61|275.81|276.71|275.91|275.55|274.75|0
1585785600000|2020-04-02 00:00:00|276.51|275.71|274.36|273.86|277.31|276.51|273.81|273.36|2841
1585789200000|2020-04-02 01:00:00|274.46|274.06|273.31|272.91|275.11|274.76|272.06|271.66|7151
1585792800000|2020-04-02 02:00:00|273.36|273.01|275.91|275.51|276.06|275.71|273.36|273.01|5029
1585796400000|2020-04-02 03:00:00|275.86|275.56|276.46|276.11|277.36|277.01|274.96|274.61|3122
1585800000000|2020-04-02 04:00:00|276.61|276.21|276.66|276.31|277.16|276.76|275.36|274.96|2393
1585803600000|2020-04-02 05:00:00|276.56|276.16|278.01|277.61|278.11|277.71|275.26|274.91|3034
1585807200000|2020-04-02 06:00:00|277.96|277.66|278.81|278.46|279.41|279.06|277.71|277.36|2231
1585810800000|2020-04-02 07:00:00|278.76|278.41|279.91|279.56|280.36|280.01|278.31|277.91|2869
1585814400000|2020-04-02 08:00:00|279.86|279.51|280.46|280.11|281.01|280.66|279.51|279.11|3164
1585818000000|2020-04-02 09:00:00|280.51|280.16|279.71|279.26|281.21|280.86|279.66|279.21|1903
1585821600000|2020-04-02 10:00:00|279.76|279.31|280.56|280.16|280.66|280.31|279.31|278.96|524
1585825200000|2020-04-02 11:00:00|280.51|280.11|281.16|280.76|281.31|280.91|280.16|279.76|674
1585828800000|2020-04-02 12:00:00|281.11|280.81|278.36|277.96|281.26|280.91|277.91|277.46|498
1585832400000|2020-04-02 13:00:00|278.26|277.91|279.66|279.31|279.81|279.41|276.51|276.06|2549
1585836000000|2020-04-02 14:00:00|279.71|279.26|283.41|282.96|283.71|283.31|279.41|278.96|2689
1585839600000|2020-04-02 15:00:00|283.46|282.91|283.06|282.66|283.66|283.21|281.96|281.56|1196
1585843200000|2020-04-02 16:00:00|283.11|282.71|282.51|282.01|283.66|283.31|281.81|281.31|238
1585846800000|2020-04-02 17:00:00|282.46|282.06|280.81|280.31|282.81|282.36|279.96|279.46|169
1585850400000|2020-04-02 18:00:00|280.76|280.26|281.61|280.81|281.61|280.81|279.21|278.76|218
1585854000000|2020-04-02 19:00:00|281.66|280.86|282.96|282.46|283.41|283.01|281.01|280.56|395
1585857600000|2020-04-02 20:00:00|282.91|282.41|282.71|281.71|283.36|282.86|282.11|281.71|114
1585861200000|2020-04-02 21:00:00|282.76|281.76|283.01|282.21|283.41|282.21|282.41|281.71|1
1585864800000|2020-04-02 22:00:00|282.91|282.11|283.11|282.31|283.51|282.71|282.21|281.41|0
1585868400000|2020-04-02 23:00:00|283.21|282.41|282.01|281.21|283.31|282.51|281.61|280.81|0
1585872000000|2020-04-03 00:00:00|281.91|281.11|280.31|279.86|282.61|281.81|279.86|279.46|1055
1585875600000|2020-04-03 01:00:00|280.36|279.96|279.81|279.41|280.46|280.01|276.61|276.21|7228
1585879200000|2020-04-03 02:00:00|279.76|279.46|278.56|278.16|280.26|279.86|277.66|277.31|2908
1585882800000|2020-04-03 03:00:00|278.61|278.21|275.51|275.11|278.71|278.36|275.41|275.06|1976
1585886400000|2020-04-03 04:00:00|275.61|275.16|274.36|273.96|276.36|276.01|274.31|273.96|1640
1585890000000|2020-04-03 05:00:00|274.41|274.01|275.61|275.21|275.66|275.26|273.31|272.91|3064
1585893600000|2020-04-03 06:00:00|275.56|275.16|272.21|271.81|275.61|275.21|272.16|271.81|2563
1585897200000|2020-04-03 07:00:00|272.26|271.86|273.56|273.16|274.46|274.06|270.86|270.51|4002
1585900800000|2020-04-03 08:00:00|273.51|273.11|271.36|271.01|273.51|273.11|270.86|270.26|4451
1585904400000|2020-04-03 09:00:00|271.31|270.96|271.41|270.96|272.06|271.61|270.91|270.26|1435
1585908000000|2020-04-03 10:00:00|271.31|271.01|272.31|271.91|272.61|272.21|271.26|270.86|228
1585911600000|2020-04-03 11:00:00|272.26|271.81|274.46|274.01|274.81|274.36|271.81|271.41|492
1585915200000|2020-04-03 12:00:00|274.51|274.06|273.66|273.21|274.61|274.21|272.31|271.26|494
1585918800000|2020-04-03 13:00:00|273.76|273.26|274.06|273.56|274.61|274.16|273.16|272.71|491
1585922400000|2020-04-03 14:00:00|274.21|273.61|273.21|272.81|274.61|274.21|272.06|271.71|238
1585926000000|2020-04-03 15:00:00|273.26|272.86|270.26|269.76|273.56|273.11|270.06|269.56|612
1585929600000|2020-04-03 16:00:00|270.31|269.81|270.21|269.61|270.51|270.06|269.41|268.96|183
1585933200000|2020-04-03 17:00:00|270.11|269.76|270.06|269.61|270.51|270.01|269.71|269.31|153
1585936800000|2020-04-03 18:00:00|270.01|269.56|271.21|270.76|271.26|270.81|269.56|269.11|178
1585940400000|2020-04-03 19:00:00|271.26|270.81|270.61|270.06|271.61|271.21|269.81|269.36|274
1585944000000|2020-04-03 20:00:00|270.66|270.11|270.91|269.76|271.11|270.61|270.16|269.46|255
1586124000000|2020-04-05 22:00:00|273.06|272.26|273.16|272.36|273.46|272.66|272.46|271.66|0
1586127600000|2020-04-05 23:00:00|273.26|272.46|273.66|272.86|274.06|273.26|273.06|272.26|0
1586131200000|2020-04-06 00:00:00|273.76|272.96|277.38|276.78|277.93|277.53|273.56|272.76|1182
1586134800000|2020-04-06 01:00:00|277.33|276.83|275.78|275.43|277.38|276.88|274.28|273.93|4226
1586138400000|2020-04-06 02:00:00|275.83|275.38|277.48|277.08|277.53|277.18|275.58|275.18|1992
1586142000000|2020-04-06 03:00:00|277.43|277.13|279.13|278.68|279.13|278.78|277.28|276.83|1569
1586145600000|2020-04-06 04:00:00|279.08|278.73|279.58|279.13|279.88|279.53|278.88|278.48|918
1586149200000|2020-04-06 05:00:00|279.63|279.18|281.08|280.63|281.93|281.58|278.88|278.48|2350
1586152800000|2020-04-06 06:00:00|281.13|280.68|279.73|279.38|282.43|282.03|279.48|279.08|1721
1586156400000|2020-04-06 07:00:00|279.78|279.33|280.58|280.18|280.78|280.38|279.48|279.13|1439
1586160000000|2020-04-06 08:00:00|280.53|280.13|281.13|280.73|281.33|280.93|279.28|278.88|2464
1586163600000|2020-04-06 09:00:00|281.08|280.68|281.33|280.78|282.08|281.28|280.08|279.68|1583
1586167200000|2020-04-06 10:00:00|281.28|280.73|280.98|280.53|281.28|280.83|280.48|280.08|80
1586170800000|2020-04-06 11:00:00|280.93|280.48|280.93|280.48|281.18|280.78|280.68|280.18|105
1586174400000|2020-04-06 12:00:00|280.88|280.43|281.18|280.68|281.38|281.03|280.13|279.73|265
1586178000000|2020-04-06 13:00:00|281.13|280.73|282.48|282.03|282.58|282.13|280.78|280.33|251
1586181600000|2020-04-06 14:00:00|282.53|282.08|282.43|281.98|283.13|282.73|281.93|281.48|275
1586185200000|2020-04-06 15:00:00|282.48|282.03|283.33|282.88|283.58|283.08|282.23|281.73|243
1586188800000|2020-04-06 16:00:00|283.38|282.93|284.13|283.68|284.63|284.28|283.13|282.68|526
1586192400000|2020-04-06 17:00:00|284.18|283.63|284.28|283.83|284.48|284.08|283.58|283.08|88
1586196000000|2020-04-06 18:00:00|284.23|283.78|283.88|283.43|284.23|283.78|283.38|282.88|103
1586199600000|2020-04-06 19:00:00|283.83|283.38|284.83|284.38|285.93|285.53|283.18|282.68|431
1586203200000|2020-04-06 20:00:00|284.78|284.33|284.68|284.33|284.83|284.33|283.58|283.03|258
1586206800000|2020-04-06 21:00:00|284.88|283.33|285.38|284.58|285.63|285.23|284.88|283.33|8
1586210400000|2020-04-06 22:00:00|285.28|284.48|284.88|284.08|285.38|284.58|284.48|283.68|0
1586214000000|2020-04-06 23:00:00|284.78|283.98|287.38|286.58|287.48|286.68|284.78|283.98|0
1586217600000|2020-04-07 00:00:00|287.48|286.68|285.78|285.38|287.68|286.88|283.48|283.03|1441
1586221200000|2020-04-07 01:00:00|285.63|284.93|285.78|285.38|288.63|288.23|285.08|284.63|7285
1586224800000|2020-04-07 02:00:00|285.73|285.33|285.93|285.53|286.23|285.88|285.03|284.63|3037
1586228400000|2020-04-07 03:00:00|285.98|285.58|285.08|284.73|286.28|285.88|284.33|283.98|2677
1586232000000|2020-04-07 04:00:00|285.13|284.68|286.03|285.68|286.08|285.73|284.53|284.13|1979
1586235600000|2020-04-07 05:00:00|286.08|285.63|288.83|288.43|288.93|288.58|286.03|285.63|4063
1586239200000|2020-04-07 06:00:00|288.88|288.48|290.88|290.48|291.03|290.63|288.63|288.28|3653
1586242800000|2020-04-07 07:00:00|290.83|290.43|292.08|291.78|292.28|292.03|289.88|289.63|4249
1586246400000|2020-04-07 08:00:00|292.03|291.73|293.03|292.78|293.23|292.98|291.28|290.98|4385
1586250000000|2020-04-07 09:00:00|293.08|292.83|293.03|292.73|294.03|293.33|292.58|292.23|1461
1586253600000|2020-04-07 10:00:00|292.98|292.68|294.48|293.93|294.93|294.58|292.98|292.68|179
1586257200000|2020-04-07 11:00:00|294.43|293.88|293.83|293.48|294.63|294.28|293.73|293.43|149
1586260800000|2020-04-07 12:00:00|293.78|293.43|295.08|294.68|295.08|294.73|293.63|293.38|313
1586264400000|2020-04-07 13:00:00|295.03|294.73|293.88|293.48|295.08|294.73|293.18|292.93|540
1586268000000|2020-04-07 14:00:00|293.83|293.53|291.13|290.73|294.03|293.68|290.73|290.43|746
1586271600000|2020-04-07 15:00:00|291.08|290.78|292.33|291.78|292.93|292.63|290.88|290.48|302
1586275200000|2020-04-07 16:00:00|292.43|291.83|292.48|292.08|293.63|293.28|292.23|291.78|133
1586278800000|2020-04-07 17:00:00|292.43|292.03|291.18|290.78|292.83|292.48|291.08|290.78|82
1586282400000|2020-04-07 18:00:00|291.13|290.73|289.18|288.78|291.23|290.78|288.78|288.48|200
1586286000000|2020-04-07 19:00:00|289.23|288.83|288.53|288.23|290.68|290.33|288.23|287.93|228
1586289600000|2020-04-07 20:00:00|288.63|288.28|287.93|287.08|288.73|288.43|287.53|287.08|329
1586293200000|2020-04-07 21:00:00|288.08|287.03|288.33|287.63|288.43|287.73|287.43|286.93|0
1586296800000|2020-04-07 22:00:00|288.43|287.73|287.93|287.23|288.53|287.83|287.33|286.63|0
1586300400000|2020-04-07 23:00:00|287.83|287.13|288.63|287.93|289.93|289.23|287.73|287.03|0
1586304000000|2020-04-08 00:00:00|288.73|288.03|288.34|288.04|289.59|289.29|286.23|285.53|1868
1586307600000|2020-04-08 01:00:00|288.29|287.94|286.19|285.89|290.14|289.89|286.19|285.89|8149
1586311200000|2020-04-08 02:00:00|286.14|285.84|286.64|286.39|288.64|288.34|286.09|285.84|3394
1586314800000|2020-04-08 03:00:00|286.59|286.34|286.34|286.09|287.74|287.44|286.04|285.79|3131
1586318400000|2020-04-08 04:00:00|286.39|286.14|288.64|288.39|288.64|288.39|286.14|285.84|1356
1586322000000|2020-04-08 05:00:00|288.59|288.34|290.54|290.24|290.79|290.49|287.69|287.44|2262
1586325600000|2020-04-08 06:00:00|290.59|290.29|288.29|287.99|290.69|290.39|286.54|286.24|2544
1586329200000|2020-04-08 07:00:00|288.24|287.94|289.24|288.94|289.64|289.34|287.39|287.14|2148
1586332800000|2020-04-08 08:00:00|289.29|288.99|289.04|288.74|289.89|289.64|287.49|287.19|3378
1586336400000|2020-04-08 09:00:00|288.99|288.69|289.34|288.94|289.54|289.19|288.49|287.99|1198
1586340000000|2020-04-08 10:00:00|289.44|288.99|289.84|289.49|289.94|289.64|289.24|288.89|284
1586343600000|2020-04-08 11:00:00|289.79|289.39|290.14|289.79|290.44|290.09|289.34|289.04|145
1586347200000|2020-04-08 12:00:00|290.09|289.74|290.14|289.84|290.84|290.59|289.69|289.34|243
1586350800000|2020-04-08 13:00:00|290.09|289.79|288.79|288.44|290.79|290.49|288.69|288.39|605
1586354400000|2020-04-08 14:00:00|288.94|288.54|290.24|289.84|290.34|289.99|288.44|288.14|262
1586358000000|2020-04-08 15:00:00|290.29|289.89|291.24|290.89|291.84|291.59|289.59|289.34|328
1586361600000|2020-04-08 16:00:00|291.29|290.84|291.69|291.09|292.09|291.69|290.94|290.54|41
1586365200000|2020-04-08 17:00:00|291.74|291.14|291.09|290.24|291.89|291.49|290.59|290.09|49
1586368800000|2020-04-08 18:00:00|291.04|290.19|292.34|291.99|292.59|292.24|290.79|290.14|42
1586372400000|2020-04-08 19:00:00|292.29|291.94|291.99|291.54|292.69|292.29|291.19|290.69|60
1586376000000|2020-04-08 20:00:00|291.94|291.59|291.64|291.04|292.29|291.89|291.39|290.94|77
1586379600000|2020-04-08 21:00:00|291.79|290.94|291.99|291.29|292.29|291.29|291.79|290.94|0
1586383200000|2020-04-08 22:00:00|291.89|291.19|291.69|290.99|292.09|291.39|291.29|290.59|0
1586386800000|2020-04-08 23:00:00|291.59|290.89|292.28|291.58|292.89|292.19|291.49|290.79|0
1586390400000|2020-04-09 00:00:00|292.18|291.48|293.33|292.98|293.33|292.98|290.78|290.08|713
1586394000000|2020-04-09 01:00:00|293.28|293.03|294.48|294.13|296.58|296.28|293.08|292.78|4672
1586397600000|2020-04-09 02:00:00|294.53|294.18|293.63|293.33|295.58|295.33|292.73|292.43|2660
1586401200000|2020-04-09 03:00:00|293.68|293.38|294.53|294.28|294.83|294.58|293.08|292.78|1803
1586404800000|2020-04-09 04:00:00|294.58|294.33|294.08|293.78|294.58|294.33|292.88|292.63|1288
1586408400000|2020-04-09 05:00:00|294.13|293.83|291.98|291.73|294.58|294.33|291.78|291.53|2233
1586412000000|2020-04-09 06:00:00|292.03|291.68|293.48|293.18|293.53|293.28|291.88|291.63|1698
1586415600000|2020-04-09 07:00:00|293.53|293.23|293.68|293.43|294.68|294.38|293.03|292.78|2456
1586419200000|2020-04-09 08:00:00|293.63|293.38|292.83|292.58|293.68|293.43|292.43|292.13|1918
1586422800000|2020-04-09 09:00:00|292.78|292.53|292.38|291.98|293.68|293.33|292.18|291.88|1389
1586426400000|2020-04-09 10:00:00|292.33|291.78|291.63|291.28|292.93|292.53|291.33|291.08|450
1586430000000|2020-04-09 11:00:00|291.68|291.33|291.38|291.03|293.03|292.63|291.08|290.78|212
1586433600000|2020-04-09 12:00:00|291.53|291.08|293.93|293.58|294.08|293.73|290.68|290.43|513
1586437200000|2020-04-09 13:00:00|293.98|293.63|295.03|294.73|295.33|295.03|293.78|293.33|480
1586440800000|2020-04-09 14:00:00|294.93|294.68|294.68|294.28|295.18|294.78|292.68|292.43|362
1586444400000|2020-04-09 15:00:00|294.63|294.18|295.28|294.63|295.48|295.23|293.48|293.23|438
1586448000000|2020-04-09 16:00:00|295.23|294.83|295.23|294.88|295.38|295.03|294.38|293.98|149
1586451600000|2020-04-09 17:00:00|295.38|294.93|295.28|294.83|295.63|295.33|294.73|294.43|150
1586455200000|2020-04-09 18:00:00|295.08|294.78|293.23|292.58|295.33|294.88|292.83|292.53|108
1586458800000|2020-04-09 19:00:00|293.28|292.73|292.08|291.58|293.73|293.33|291.43|291.13|523
1586462400000|2020-04-09 20:00:00|292.13|291.13|292.43|291.73|292.43|291.93|291.58|291.13|486
1586466000000|2020-04-09 21:00:00|292.78||292.78||292.78||292.78||0
1586476800000|2020-04-10 00:00:00|293.84|293.24|292.44|291.74|293.84|293.44|291.64|290.94|188
1586480400000|2020-04-10 01:00:00|291.94|291.79|292.79|292.34|292.94|292.54|291.39|291.14|207
1586484000000|2020-04-10 02:00:00|292.84|292.29|293.64|293.34|293.84|293.49|292.69|292.29|137
1586487600000|2020-04-10 03:00:00|293.54|293.24|293.94|293.49|294.34|293.99|293.34|292.99|67
1586491200000|2020-04-10 04:00:00|294.04|293.54|294.29|293.94|294.59|294.19|293.69|293.29|55
1586494800000|2020-04-10 05:00:00|294.44|293.99|294.89|294.54|295.04|294.69|294.09|293.64|167
1586498400000|2020-04-10 06:00:00|294.84|294.49|293.69|293.34|294.99|294.64|293.19|292.84|105
1586502000000|2020-04-10 07:00:00|293.74|293.49|293.94|293.54|294.24|293.84|293.54|293.14|100
1586505600000|2020-04-10 08:00:00|293.89|293.59|293.64|293.34|293.99|293.64|293.54|293.24|51
1586509200000|2020-04-10 09:00:00|293.59|293.29|294.09|293.74|294.24|293.79|293.54|293.24|56
1586512800000|2020-04-10 10:00:00|294.04|293.64|294.59|293.84|294.59|293.94|293.99|293.14|14
1586516400000|2020-04-10 11:00:00|294.49|293.79|294.39|293.84|294.59|293.84|294.39|293.49|15
1586520000000|2020-04-10 12:00:00||293.74||294.04||294.04||293.49|1
1586523600000|2020-04-10 13:00:00|294.49|294.09|294.54|293.94|294.59|294.34|294.44|293.59|37
1586527200000|2020-04-10 14:00:00|294.59|293.89|294.59|293.84|294.59|294.09|294.59|293.59|0
1586530800000|2020-04-10 15:00:00|294.54|293.74|293.89|293.44|294.54|293.99|293.69|293.24|24
1586534400000|2020-04-10 16:00:00|293.94|293.49|294.04|293.44|294.34|293.84|293.94|293.44|2
1586538000000|2020-04-10 17:00:00|293.94|293.39|294.04|293.44|294.09|293.59|293.84|293.34|2
1586541600000|2020-04-10 18:00:00|294.09|293.49|294.29|293.49|294.29|293.49|294.09|293.49|0
1586545200000|2020-04-10 19:00:00|294.39|293.44|294.39|293.44|294.39|293.44|294.39|293.44|0
1586548800000|2020-04-10 20:00:00|294.64|293.54|294.39|293.39|294.79|293.59|293.89|293.39|15
1586552400000|2020-04-10 21:00:00|294.34||294.34||294.34||294.34||0
1586728800000|2020-04-12 22:00:00|294.69|293.99|291.44|290.74|294.99|294.29|289.19|288.49|0
1586732400000|2020-04-12 23:00:00|291.54|290.84|289.64|288.94|292.24|291.54|289.14|288.44|0
1586736000000|2020-04-13 00:00:00|289.74|289.04|291.94|291.54|292.44|292.14|289.54|288.84|627
1586739600000|2020-04-13 01:00:00|292.14|291.74|292.89|292.49|293.24|292.89|290.39|290.09|1742
1586743200000|2020-04-13 02:00:00|292.99|292.54|293.69|293.39|293.99|293.74|292.59|292.34|812
1586746800000|2020-04-13 03:00:00|293.64|293.44|293.24|292.99|293.69|293.44|293.09|292.79|412
1586750400000|2020-04-13 04:00:00|293.19|292.94|292.49|292.24|293.19|292.94|292.29|292.04|616
1586754000000|2020-04-13 05:00:00|292.59|292.29|292.29|291.99|293.09|292.79|292.19|291.89|540
1586757600000|2020-04-13 06:00:00|292.24|291.94|292.64|292.34|292.89|292.64|292.19|291.94|358
1586761200000|2020-04-13 07:00:00|292.59|292.39|292.69|292.44|292.99|292.74|292.44|292.19|389
1586764800000|2020-04-13 08:00:00|292.64|292.39|293.44|293.19|293.44|293.19|292.54|292.24|538
1586768400000|2020-04-13 09:00:00|293.49|293.24|293.44|293.04|293.79|293.34|293.19|292.54|401
1586772000000|2020-04-13 10:00:00|293.49|292.94|293.64|293.29|293.74|293.44|293.24|292.94|91
1586775600000|2020-04-13 11:00:00|293.69|293.34|294.29|293.79|294.29|293.99|293.59|293.29|190
1586779200000|2020-04-13 12:00:00|294.24|293.84|294.74|294.44|294.89|294.54|293.99|293.64|405
1586782800000|2020-04-13 13:00:00|294.69|294.49|293.39|292.99|294.99|294.74|293.34|292.94|100
1586786400000|2020-04-13 14:00:00|293.29|292.94|292.64|292.24|293.84|293.34|292.04|291.74|266
1586790000000|2020-04-13 15:00:00|292.59|292.09|293.29|292.94|293.39|293.09|291.99|291.64|93
1586793600000|2020-04-13 16:00:00|293.24|292.74|293.29|292.89|293.89|293.59|293.09|292.64|200
1586797200000|2020-04-13 17:00:00|293.09|292.94|293.79|293.04|293.79|293.54|292.84|292.59|125
1586800800000|2020-04-13 18:00:00|293.64|293.19|294.09|293.69|294.09|293.74|293.44|293.04|109
1586804400000|2020-04-13 19:00:00|293.99|293.59|294.59|294.24|294.99|294.59|293.59|293.24|225
1586808000000|2020-04-13 20:00:00|294.64|293.99|294.79|294.19|295.14|294.54|294.39|293.89|101
1586811600000|2020-04-13 21:00:00|294.94|293.99|294.94|294.24|295.14|294.34|294.74|293.94|0
1586815200000|2020-04-13 22:00:00|294.84|294.14|295.54|294.84|295.84|295.14|294.74|294.04|0
1586818800000|2020-04-13 23:00:00|295.64|294.94|295.54|294.84|295.64|294.94|295.34|294.64|0
1586822400000|2020-04-14 00:00:00|295.44|294.74|293.69|293.39|295.44|294.74|293.24|292.54|987
1586826000000|2020-04-14 01:00:00|293.59|293.34|298.39|298.09|298.84|298.54|292.64|292.39|3929
1586829600000|2020-04-14 02:00:00|298.34|298.14|300.14|299.89|300.29|300.04|298.34|298.04|2171
1586833200000|2020-04-14 03:00:00|300.09|299.84|300.44|300.19|301.19|300.94|299.94|299.69|1642
1586836800000|2020-04-14 04:00:00|300.49|300.24|301.19|300.89|301.49|301.24|300.49|300.24|874
1586840400000|2020-04-14 05:00:00|301.14|300.84|301.34|300.99|302.79|302.54|300.64|300.39|1850
1586844000000|2020-04-14 06:00:00|301.29|301.04|301.04|300.79|301.54|301.29|300.59|300.29|1115
1586847600000|2020-04-14 07:00:00|301.09|300.84|300.44|300.14|301.19|300.89|300.39|300.09|1515
1586851200000|2020-04-14 08:00:00|300.39|300.09|300.39|300.09|300.64|300.39|299.69|299.44|2099
1586854800000|2020-04-14 09:00:00|300.34|300.14|300.64|299.94|301.04|300.79|300.34|299.84|1212
1586858400000|2020-04-14 10:00:00|300.54|299.84|300.89|300.59|300.94|300.64|300.44|299.74|109
1586862000000|2020-04-14 11:00:00|300.94|300.64|301.54|301.09|301.74|301.39|300.74|300.44|57
1586865600000|2020-04-14 12:00:00|301.59|301.14|301.74|301.39|302.09|301.79|301.14|300.84|86
1586869200000|2020-04-14 13:00:00|301.79|301.44|303.49|303.19|303.54|303.24|301.29|300.94|731
1586872800000|2020-04-14 14:00:00|303.59|303.24|302.29|301.99|303.59|303.29|302.09|301.79|283
1586876400000|2020-04-14 15:00:00|302.34|302.04|301.54|301.14|302.59|302.29|301.39|301.04|329
1586880000000|2020-04-14 16:00:00|301.59|301.19|302.14|301.79|302.39|302.09|301.59|301.19|107
1586883600000|2020-04-14 17:00:00|302.19|301.84|301.79|301.44|302.19|301.84|301.54|301.24|66
1586887200000|2020-04-14 18:00:00|301.84|301.49|301.59|301.24|301.94|301.59|301.19|300.84|203
1586890800000|2020-04-14 19:00:00|301.54|301.19|301.74|301.34|302.09|301.74|300.84|300.59|87
1586894400000|2020-04-14 20:00:00|301.79|301.39|301.89|301.24|302.14|301.79|301.49|301.19|197
1586898000000|2020-04-14 21:00:00|302.14|301.14|302.04|301.34|302.14|301.44|301.74|301.14|0
1586901600000|2020-04-14 22:00:00|302.14|301.44|301.74|301.04|302.14|301.44|301.44|300.74|0
1586905200000|2020-04-14 23:00:00|301.64|300.94|300.71|300.01|301.84|301.14|300.71|300.01|0
1586908800000|2020-04-15 00:00:00|300.61|299.91|301.01|300.71|301.66|301.31|299.66|299.21|826
1586912400000|2020-04-15 01:00:00|301.06|300.61|300.71|300.46|301.86|301.61|299.51|299.26|3619
1586916000000|2020-04-15 02:00:00|300.76|300.51|299.46|299.16|301.11|300.81|299.06|298.81|1416
1586919600000|2020-04-15 03:00:00|299.41|299.21|299.86|299.61|300.11|299.86|299.31|299.06|861
1586923200000|2020-04-15 04:00:00|299.91|299.66|299.76|299.46|300.36|300.06|299.26|299.01|664
1586926800000|2020-04-15 05:00:00|299.71|299.51|298.96|298.66|300.06|299.81|298.81|298.51|1086
1586930400000|2020-04-15 06:00:00|298.91|298.71|298.96|298.66|299.61|299.31|298.51|298.21|975
1586934000000|2020-04-15 07:00:00|299.01|298.71|294.51|294.26|299.01|298.71|294.41|294.16|1662
1586937600000|2020-04-15 08:00:00|294.56|294.31|294.81|294.56|296.86|296.56|294.31|294.06|2700
1586941200000|2020-04-15 09:00:00|294.71|294.46|295.76|295.41|295.86|295.56|294.71|294.46|1877
1586944800000|2020-04-15 10:00:00|295.71|295.46|295.46|295.11|295.91|295.61|294.96|294.66|176
1586948400000|2020-04-15 11:00:00|295.51|295.16|295.11|294.76|295.61|295.31|295.06|294.66|78
1586952000000|2020-04-15 12:00:00|295.16|294.71|293.31|292.91|295.31|295.06|292.91|292.66|402
1586955600000|2020-04-15 13:00:00|293.26|292.81|293.31|292.76|294.21|293.96|292.46|292.01|427
1586959200000|2020-04-15 14:00:00|293.26|292.61|293.76|293.41|295.01|293.56|292.06|291.81|559
1586962800000|2020-04-15 15:00:00|293.71|293.36|292.76|292.41|293.81|293.46|292.56|292.26|328
1586966400000|2020-04-15 16:00:00|292.81|292.36|293.46|293.11|293.71|293.36|292.31|292.01|82
1586970000000|2020-04-15 17:00:00|293.51|293.06|293.61|293.21|294.26|293.91|293.26|292.91|123
1586973600000|2020-04-15 18:00:00|293.66|293.26|293.76|293.41|294.26|294.01|293.21|292.96|504
1586977200000|2020-04-15 19:00:00|293.71|293.46|293.06|292.66|293.91|293.66|292.86|292.46|74
1586980800000|2020-04-15 20:00:00|293.01|292.61|293.72|293.42|293.72|293.42|292.71|292.11|191
1586984400000|2020-04-15 21:00:00|293.22|293.02|293.62|292.92|293.72|293.37|293.22|292.32|1
1586988000000|2020-04-15 22:00:00|293.72|293.02|292.42|291.72|294.02|293.32|292.22|291.52|0
1586991600000|2020-04-15 23:00:00|292.32|291.62|292.42|291.72|292.82|292.12|292.02|291.32|0
1586995200000|2020-04-16 00:00:00|292.52|291.82|293.07|292.77|293.42|292.77|289.62|288.92|895
1586998800000|2020-04-16 01:00:00|293.22|292.87|295.27|294.97|297.32|297.07|292.67|292.32|4048
1587002400000|2020-04-16 02:00:00|295.32|295.02|296.22|295.92|297.22|296.92|294.62|294.32|2182
1587006000000|2020-04-16 03:00:00|296.27|295.97|295.87|295.62|296.32|296.02|295.22|294.92|1018
1587009600000|2020-04-16 04:00:00|295.92|295.67|296.22|295.92|296.47|296.17|294.12|293.77|961
1587013200000|2020-04-16 05:00:00|296.17|295.87|297.57|297.27|297.57|297.27|295.17|294.87|1427
1587016800000|2020-04-16 06:00:00|297.52|297.22|298.37|298.07|299.02|298.72|296.97|296.67|1559
1587020400000|2020-04-16 07:00:00|298.47|298.12|297.97|297.67|298.87|298.62|297.37|297.12|1955
1587024000000|2020-04-16 08:00:00|297.92|297.62|296.67|296.42|297.97|297.67|296.67|296.42|2188
1587027600000|2020-04-16 09:00:00|296.62|296.37|296.32|295.82|296.97|296.67|295.92|295.32|1117
1587031200000|2020-04-16 10:00:00|296.27|295.87|296.32|295.97|296.37|296.12|295.67|295.12|148
1587034800000|2020-04-16 11:00:00|296.27|295.92|295.92|295.57|296.42|296.07|295.52|295.22|158
1587038400000|2020-04-16 12:00:00|295.87|295.62|296.67|296.27|297.62|296.72|295.32|295.02|315
1587042000000|2020-04-16 13:00:00|296.62|296.22|295.42|295.12|296.92|296.62|295.37|295.12|431
1587045600000|2020-04-16 14:00:00|295.47|295.17|296.67|296.32|296.87|296.52|294.67|294.37|457
1587049200000|2020-04-16 15:00:00|296.72|296.37|297.37|296.97|297.42|296.97|296.22|295.92|190
1587052800000|2020-04-16 16:00:00|297.32|296.87|296.02|295.57|297.32|296.87|294.92|294.67|167
1587056400000|2020-04-16 17:00:00|295.87|295.62|295.67|295.12|296.27|295.92|295.57|295.12|38
1587060000000|2020-04-16 18:00:00|295.62|295.02|296.17|295.82|296.32|296.02|295.37|294.97|119
1587063600000|2020-04-16 19:00:00|296.22|295.87|296.12|295.77|296.97|296.67|295.77|295.47|167
1587067200000|2020-04-16 20:00:00|296.17|295.82|297.57|297.22|297.57|297.27|295.87|295.32|271
1587070800000|2020-04-16 21:00:00|297.62|297.17|300.02|299.32|301.52|300.82|297.62|297.17|13
1587074400000|2020-04-16 22:00:00|300.72|300.02|302.02|301.32|302.42|301.72|299.62|298.92|0
1587078000000|2020-04-16 23:00:00|302.12|301.42|303.52|302.82|304.02|303.32|301.72|301.02|0
1587081600000|2020-04-17 00:00:00|303.42|302.72|302.32|301.97|305.72|305.02|300.27|299.92|1616
1587085200000|2020-04-17 01:00:00|302.37|302.07|302.52|302.22|303.52|303.22|301.62|301.27|3624
1587088800000|2020-04-17 02:00:00|302.57|302.27|302.12|301.82|302.97|302.67|301.62|301.37|2053
1587092400000|2020-04-17 03:00:00|302.07|301.77|301.17|300.87|302.37|302.12|300.82|300.57|1081
1587096000000|2020-04-17 04:00:00|301.22|300.92|301.27|300.97|301.82|301.52|300.92|300.67|603
1587099600000|2020-04-17 05:00:00|301.22|300.92|300.62|300.37|301.52|301.22|300.52|300.27|1099
1587103200000|2020-04-17 06:00:00|300.67|300.42|298.47|298.17|300.72|300.42|298.27|297.97|1665
1587106800000|2020-04-17 07:00:00|298.42|298.12|297.27|296.92|298.52|298.22|296.47|296.17|1892
1587110400000|2020-04-17 08:00:00|297.22|296.87|296.22|295.92|297.57|297.27|295.87|295.62|3545
1587114000000|2020-04-17 09:00:00|296.17|295.97|296.32|295.97|296.72|296.47|295.42|294.72|1396
1587117600000|2020-04-17 10:00:00|296.42|296.02|297.37|297.02|297.57|297.22|296.32|295.97|237
1587121200000|2020-04-17 11:00:00|297.42|297.07|296.97|296.67|297.57|297.22|296.22|295.87|246
1587124800000|2020-04-17 12:00:00|296.92|296.62|296.17|295.82|297.12|296.77|295.82|295.57|283
1587128400000|2020-04-17 13:00:00|296.12|295.87|296.12|295.77|296.27|295.97|294.97|294.67|346
1587132000000|2020-04-17 14:00:00|296.07|295.72|294.57|294.22|296.37|296.07|293.92|293.62|436
1587135600000|2020-04-17 15:00:00|294.52|294.17|294.67|294.32|295.02|294.67|293.92|293.62|169
1587139200000|2020-04-17 16:00:00|294.62|294.22|295.32|295.02|295.37|295.02|294.47|294.07|63
1587142800000|2020-04-17 17:00:00|295.27|294.97|295.17|294.77|295.37|295.07|294.77|294.47|121
1587146400000|2020-04-17 18:00:00|294.92|294.72|294.92|294.57|295.17|294.77|294.17|293.82|34
1587150000000|2020-04-17 19:00:00|295.02|294.62|296.22|295.87|296.42|296.17|294.77|294.42|138
1587153600000|2020-04-17 20:00:00|296.17|295.82|296.47|295.52|296.47|296.07|295.87|295.47|149
1587333600000|2020-04-19 22:00:00|295.22|294.52|294.72|294.02|295.52|294.82|294.22|293.52|0
1587337200000|2020-04-19 23:00:00|294.82|294.12|294.72|294.02|295.12|294.42|294.42|293.72|0
1587340800000|2020-04-20 00:00:00|294.82|294.12|297.1|296.8|297.85|297.5|294.72|294.02|835
1587344400000|2020-04-20 01:00:00|297.05|296.75|295.75|295.45|297.8|297.55|295.5|295.1|3288
1587348000000|2020-04-20 02:00:00|295.7|295.5|297.2|296.9|297.25|297|295.6|295.35|1537
1587351600000|2020-04-20 03:00:00|297.15|296.85|297.85|297.6|298.2|297.95|297.05|296.8|1356
1587355200000|2020-04-20 04:00:00|297.9|297.55|298|297.7|298.35|298.05|297.1|296.8|937
1587358800000|2020-04-20 05:00:00|297.95|297.65|296.4|296.1|297.95|297.65|296.3|296|1325
1587362400000|2020-04-20 06:00:00|296.3|296.05|296.7|296.4|297.05|296.75|296|295.7|1062
1587366000000|2020-04-20 07:00:00|296.75|296.45|296.15|295.85|296.85|296.55|295.2|294.95|1925
1587369600000|2020-04-20 08:00:00|296.1|295.8|296.4|296.15|296.45|296.15|295.35|295.1|1712
1587373200000|2020-04-20 09:00:00|296.35|296.1|295|294.65|296.45|296.2|294.9|294.65|1069
1587376800000|2020-04-20 10:00:00|295.05|294.8|294.6|294.3|295.05|294.8|294.35|294.05|127
1587380400000|2020-04-20 11:00:00|294.55|294.25|293.4|293.05|294.95|294.55|293.2|292.9|349
1587384000000|2020-04-20 12:00:00|293.45|293.1|294.1|293.8|294.25|293.95|293.3|293|255
1587387600000|2020-04-20 13:00:00|294.15|293.85|294.7|294.4|294.9|294.6|293.85|293.55|594
1587391200000|2020-04-20 14:00:00|294.65|294.35|295.85|295.65|295.85|295.7|294.45|294.15|565
1587394800000|2020-04-20 15:00:00|295.8|295.6|295.95|295.7|296.15|295.95|295.55|295.35|179
1587398400000|2020-04-20 16:00:00|295.9|295.65|295.7|295.45|296|295.75|295.65|295.35|13
1587402000000|2020-04-20 17:00:00|295.65|295.4|295.05|294.8|295.65|295.4|294.75|294.45|102
1587405600000|2020-04-20 18:00:00|295.1|294.85|292.95|292.75|295.3|295.1|292.95|292.75|69
1587409200000|2020-04-20 19:00:00|292.9|292.8|293|292.8|293.9|293.7|292.9|292.75|259
1587412800000|2020-04-20 20:00:00|293.05|292.85|293.3|293.1|293.35|293.15|292.65|291.85|157
1587416400000|2020-04-20 21:00:00|293.5|292.9|293.5|292.9|293.6|293|293.4|292.8|1
1587420000000|2020-04-20 22:00:00|293.3|292.7|294.9|294.3|295.1|294.5|293.2|292.6|0
1587423600000|2020-04-20 23:00:00|295|294.4|295.1|294.5|295.2|294.6|294.2|293.6|0
1587427200000|2020-04-21 00:00:00|295.2|294.6|294.4|294.15|295.5|294.9|293.4|292.95|538
1587430800000|2020-04-21 01:00:00|294.5|294.3|293.1|292.9|295.75|295.6|293.05|292.85|3194
1587434400000|2020-04-21 02:00:00|293|292.85|291.65|291.4|293.25|293.05|290.5|290.3|3195
1587438000000|2020-04-21 03:00:00|291.6|291.35|291.35|291.1|292.35|292.15|290.6|290.45|1797
1587441600000|2020-04-21 04:00:00|291.2|291|291.4|291.25|291.8|291.65|290.9|290.7|443
1587445200000|2020-04-21 05:00:00|291.3|291.15|291.1|290.9|291.9|291.75|290.55|290.4|758
1587448800000|2020-04-21 06:00:00|291.15|290.95|292.2|292.05|292.35|292.2|291.1|290.95|1186
1587452400000|2020-04-21 07:00:00|292.25|292.1|291.05|290.85|293.05|292.9|290.95|290.75|1583
1587456000000|2020-04-21 08:00:00|291|290.9|290.9|290.75|291.65|291.5|290.7|290.55|1638
1587459600000|2020-04-21 09:00:00|290.95|290.8|289.2|288.95|291.15|290.95|288.7|288.55|1654
1587463200000|2020-04-21 10:00:00|289.25|289|289|288.75|289.5|289.2|288.15|287.95|300
1587466800000|2020-04-21 11:00:00|289.05|288.8|288.2|287.95|289.2|289|288.05|287.9|145
1587470400000|2020-04-21 12:00:00|288.15|287.9|287.9|287.7|288.75|288.5|287.75|287.5|122
1587474000000|2020-04-21 13:00:00|287.95|287.75|289.4|289.1|289.55|289.35|287|286.8|328
1587477600000|2020-04-21 14:00:00|289.45|289.15|287.4|287.2|289.55|289.25|287.4|287.2|252
1587481200000|2020-04-21 15:00:00|287.35|287.15|287.2|287|287.5|287.3|286.35|286.15|604
1587484800000|2020-04-21 16:00:00|287.15|287.05|287.05|286.8|287.45|287.2|286.5|286.3|191
1587488400000|2020-04-21 17:00:00|287|286.75|286.9|286.7|287.85|287.65|286.7|286.5|128
1587492000000|2020-04-21 18:00:00|286.85|286.65|286.65|286.4|287.75|287.5|286.45|286.2|56
1587495600000|2020-04-21 19:00:00|286.8|286.45|286.75|286.5|287.8|287.65|286.3|286.1|345
1587499200000|2020-04-21 20:00:00|286.8|286.55|287.36|286.96|287.36|287.06|286.35|285.85|325
1587502800000|2020-04-21 21:00:00|287.06|286.41|287.31|286.71|287.76|287.31|287.06|286.06|3
1587506400000|2020-04-21 22:00:00|287.21|286.61|287.81|287.21|288.21|287.61|287.21|286.61|0
1587510000000|2020-04-21 23:00:00|287.71|287.11|288.41|287.81|288.41|287.81|287.21|286.61|0
1587513600000|2020-04-22 00:00:00|288.51|287.91|288.56|288.41|288.91|288.41|286.11|285.71|1235
1587517200000|2020-04-22 01:00:00|288.61|288.46|285.71|285.51|288.86|288.66|284.81|284.66|7589
1587520800000|2020-04-22 02:00:00|285.66|285.46|285.51|285.36|286.41|286.26|284.96|284.76|4781
1587524400000|2020-04-22 03:00:00|285.46|285.31|284.56|284.36|285.61|285.46|284.41|284.26|2974
1587528000000|2020-04-22 04:00:00|284.51|284.31|284.21|284.01|284.86|284.66|283.71|283.56|2050
1587531600000|2020-04-22 05:00:00|284.26|284.06|287.01|286.81|287.01|286.86|284.11|283.91|3293
1587535200000|2020-04-22 06:00:00|286.96|286.76|287.66|287.51|288.76|288.56|286.11|285.91|3034
1587538800000|2020-04-22 07:00:00|287.71|287.46|288.26|288.11|288.61|288.46|287.11|286.96|2420
1587542400000|2020-04-22 08:00:00|288.21|288.06|290.06|289.86|290.21|290.06|288.21|288.06|3265
1587546000000|2020-04-22 09:00:00|290.01|289.81|289.71|289.51|290.26|290.11|289.36|289.01|1434
1587549600000|2020-04-22 10:00:00|289.76|289.36|289.31|289.16|289.76|289.51|288.96|288.76|229
1587553200000|2020-04-22 11:00:00|289.36|289.11|289.46|289.26|289.66|289.51|289.16|288.96|125
1587556800000|2020-04-22 12:00:00|289.41|289.21|290.01|289.81|290.06|289.86|288.86|288.66|146
1587560400000|2020-04-22 13:00:00|290.06|289.76|289.11|288.81|290.26|290.11|289.01|288.76|385
1587564000000|2020-04-22 14:00:00|289.26|288.86|289.31|289.06|289.71|289.51|288.91|288.76|220
1587567600000|2020-04-22 15:00:00|289.36|289.11|289.81|289.56|290.06|289.86|289.06|288.91|64
1587571200000|2020-04-22 16:00:00|289.86|289.61|289.46|289.21|290.01|289.76|289.46|289.21|83
1587574800000|2020-04-22 17:00:00|289.41|289.26|289.76|289.51|289.96|289.76|289.41|289.16|51
1587578400000|2020-04-22 18:00:00|289.66|289.56|289.76|289.51|289.81|289.66|289.46|289.26|152
1587582000000|2020-04-22 19:00:00|289.81|289.56|289.56|289.36|289.91|289.71|289.31|289.11|213
1587585600000|2020-04-22 20:00:00|289.51|289.31|289.36|288.96|289.61|289.31|289.11|288.76|142
1587589200000|2020-04-22 21:00:00|289.76|288.91|289.81|289.21|289.96|289.21|289.16|288.91|1
1587592800000|2020-04-22 22:00:00|289.71|289.11|288.81|288.21|289.91|289.31|288.51|287.91|0
1587596400000|2020-04-22 23:00:00|288.71|288.11|288.73|288.13|289.11|288.51|288.31|287.71|0
1587600000000|2020-04-23 00:00:00|288.83|288.23|289.43|289.23|289.83|289.63|287.93|287.53|820
1587603600000|2020-04-23 01:00:00|289.38|289.18|288.93|288.73|290.88|290.73|288.68|288.48|4109
1587607200000|2020-04-23 02:00:00|288.98|288.78|288.33|288.13|289.58|289.43|287.58|287.43|2443
1587610800000|2020-04-23 03:00:00|288.28|288.08|289.13|288.93|289.43|289.23|288.18|288.03|1724
1587614400000|2020-04-23 04:00:00|289.18|288.98|289.73|289.53|290.03|289.88|288.98|288.78|922
1587618000000|2020-04-23 05:00:00|289.68|289.48|289.53|289.33|290.68|290.53|289.28|289.08|1466
1587621600000|2020-04-23 06:00:00|289.58|289.38|290.03|289.83|290.73|290.58|289.13|288.98|1343
1587625200000|2020-04-23 07:00:00|289.98|289.78|288.93|288.78|290.53|290.33|288.73|288.58|2102
1587628800000|2020-04-23 08:00:00|288.88|288.73|288.83|288.68|289.58|289.43|288.68|288.53|1860
1587632400000|2020-04-23 09:00:00|288.88|288.73|289.63|289.43|290.53|289.93|288.63|288.48|1448
1587636000000|2020-04-23 10:00:00|289.58|289.48|289.03|288.83|289.68|289.53|289.03|288.83|377
1587639600000|2020-04-23 11:00:00|289.08|288.88|289.38|289.18|289.48|289.33|289.03|288.83|172
1587643200000|2020-04-23 12:00:00|289.43|289.23|290.58|290.38|290.58|290.38|288.98|288.83|302
1587646800000|2020-04-23 13:00:00|290.63|290.28|290.88|290.68|291.58|291.38|289.98|289.83|762
1587650400000|2020-04-23 14:00:00|290.93|290.73|291.88|291.68|292.13|291.93|290.63|290.48|813
1587654000000|2020-04-23 15:00:00|291.98|291.73|290.83|290.63|291.98|291.78|290.63|290.48|498
1587657600000|2020-04-23 16:00:00|290.78|290.58|290.18|289.83|291.33|291.18|289.03|288.78|254
1587661200000|2020-04-23 17:00:00|290.28|289.88|289.03|288.83|290.53|290.28|288.63|288.43|223
1587664800000|2020-04-23 18:00:00|288.98|288.78|289.88|289.68|289.98|289.73|288.53|288.33|66
1587668400000|2020-04-23 19:00:00|289.93|289.63|288.58|288.38|289.93|289.63|288.48|288.33|145
1587672000000|2020-04-23 20:00:00|288.53|288.33|288.21|287.21|288.58|288.33|287.68|287.21|343
1587675600000|2020-04-23 21:00:00|288.41|287.16|287.71|287.11|288.66|287.16|287.46|287.01|0
1587679200000|2020-04-23 22:00:00|287.51|286.91|286.91|286.31|287.81|287.21|286.51|285.91|0
1587682800000|2020-04-23 23:00:00|287.41|286.81|287.01|286.41|287.51|286.91|286.71|286.11|0
1587686400000|2020-04-24 00:00:00|286.91|286.31|286.86|286.66|288.31|287.71|286.41|285.81|3490
1587690000000|2020-04-24 01:00:00|287.01|286.71|284.66|284.46|287.46|287.21|283.81|283.66|12073
1587693600000|2020-04-24 02:00:00|284.61|284.41|286.66|286.41|287.16|287.01|284.56|284.41|7294
1587697200000|2020-04-24 03:00:00|286.61|286.36|286.46|286.26|286.96|286.81|285.96|285.76|2022
1587700800000|2020-04-24 04:00:00|286.41|286.31|286.41|286.26|287.16|286.96|286.36|286.16|3986
1587704400000|2020-04-24 05:00:00|286.36|286.21|286.31|286.06|286.51|286.31|285.06|284.91|3077
1587708000000|2020-04-24 06:00:00|286.26|286.01|286.86|286.71|286.96|286.76|285.76|285.61|6621
1587711600000|2020-04-24 07:00:00|286.91|286.66|287.41|287.21|287.61|287.46|286.66|286.46|3012
1587715200000|2020-04-24 08:00:00|287.31|287.16|286.66|286.46|287.61|287.41|286.31|286.16|2476
1587718800000|2020-04-24 09:00:00|286.61|286.51|287.46|287.31|287.81|287.56|286.31|286.16|2362
1587722400000|2020-04-24 10:00:00|287.51|287.36|288.06|287.81|288.11|287.81|287.21|287.06|393
1587726000000|2020-04-24 11:00:00|288.11|287.86|287.51|287.26|288.11|287.86|287.46|287.26|217
1587729600000|2020-04-24 12:00:00|287.46|287.21|287.96|287.71|288.21|288.01|287.26|287.06|110
1587733200000|2020-04-24 13:00:00|288.01|287.76|287.06|286.81|288.01|287.86|287.01|286.76|942
1587736800000|2020-04-24 14:00:00|287.11|286.86|286.61|286.41|287.26|287.06|286.51|286.31|792
1587740400000|2020-04-24 15:00:00|286.56|286.36|286.51|286.31|286.66|286.41|285.96|285.71|390
1587744000000|2020-04-24 16:00:00|286.46|286.36|287.11|286.91|287.26|287.11|286.41|286.16|249
1587747600000|2020-04-24 17:00:00|287.06|286.86|287.71|287.51|287.76|287.56|286.96|286.81|131
1587751200000|2020-04-24 18:00:00|287.66|287.61|287.81|287.51|288.16|287.86|287.46|287.21|123
1587754800000|2020-04-24 19:00:00|287.76|287.46|288.41|288.16|288.56|288.31|287.66|287.46|332
1587758400000|2020-04-24 20:00:00|288.36|288.11|289.06|288.16|289.66|289.01|288.36|288.11|304
1587938400000|2020-04-26 22:00:00|289.51|288.91|288.21|287.61|290.01|289.41|287.91|287.31|0
1587942000000|2020-04-26 23:00:00|288.31|287.71|288.51|287.91|288.91|288.31|288.31|287.71|0
1587945600000|2020-04-27 00:00:00|288.41|287.81|288.11|287.91|289.51|289.11|287.06|286.86|3850
1587949200000|2020-04-27 01:00:00|288.01|287.76|290.76|290.61|290.81|290.61|287.61|287.41|11333
1587952800000|2020-04-27 02:00:00|290.81|290.66|290.61|290.41|292.01|291.86|290.41|290.21|7557
1587956400000|2020-04-27 03:00:00|290.66|290.46|291.71|291.51|291.86|291.66|290.56|290.41|4091
1587960000000|2020-04-27 04:00:00|291.76|291.56|291.86|291.66|292.31|292.16|291.61|291.41|2978
1587963600000|2020-04-27 05:00:00|291.81|291.71|291.36|291.16|292.56|292.36|291.31|291.16|8609
1587967200000|2020-04-27 06:00:00|291.31|291.21|290.96|290.76|291.86|291.71|290.81|290.61|6674
1587970800000|2020-04-27 07:00:00|290.91|290.81|292.11|291.91|292.21|292.01|290.71|290.56|4099
1587974400000|2020-04-27 08:00:00|292.06|291.86|292.01|291.86|292.16|291.96|291.01|290.86|7308
1587978000000|2020-04-27 09:00:00|292.06|291.91|291.46|291.31|292.06|291.91|291.06|290.91|2191
1587981600000|2020-04-27 10:00:00|291.41|291.26|291.31|291.11|291.46|291.26|291.06|290.91|214
1587985200000|2020-04-27 11:00:00|291.26|291.06|291.51|291.26|291.61|291.36|291.21|291.01|202
1587988800000|2020-04-27 12:00:00|291.56|291.31|291.31|291.11|291.81|291.61|291.26|291.11|407
1587992400000|2020-04-27 13:00:00|291.26|291.16|291.06|290.86|291.46|291.16|290.61|290.41|954
1587996000000|2020-04-27 14:00:00|291.11|290.91|291.71|291.51|291.86|291.66|291.01|290.81|305
1587999600000|2020-04-27 15:00:00|291.66|291.46|292.06|291.81|292.11|291.96|291.61|291.41|541
1588003200000|2020-04-27 16:00:00|292.01|291.86|292.01|291.81|292.16|291.96|291.71|291.46|278
1588006800000|2020-04-27 17:00:00|292.06|291.76|291.96|291.71|292.06|291.81|291.71|291.46|12
1588010400000|2020-04-27 18:00:00|292.06|291.76|292.11|291.86|292.31|292.11|292.06|291.76|13
1588014000000|2020-04-27 19:00:00|292.16|291.91|292.36|292.06|292.66|292.46|292.11|291.86|242
1588017600000|2020-04-27 20:00:00|292.31|291.91|291.56|291.36|292.71|292.21|291.56|291.36|214
1588021200000|2020-04-27 21:00:00|291.46|291.41|291.71|291.11|291.81|291.41|291.46|291.01|8
1588024800000|2020-04-27 22:00:00|291.61|291.01|291.61|291.01|291.81|291.21|291.31|290.71|0
1588028400000|2020-04-27 23:00:00|291.51|290.91|291.67|291.07|291.97|291.37|291.51|290.91|0
1588032000000|2020-04-28 00:00:00|291.57|290.97|292.22|291.82|292.57|292.37|291.22|290.77|1628
1588035600000|2020-04-28 01:00:00|292.12|291.87|289.47|289.27|292.47|292.07|288.97|288.77|3987
1588039200000|2020-04-28 02:00:00|289.37|289.17|290.57|290.42|290.87|290.67|289.12|288.82|3165
1588042800000|2020-04-28 03:00:00|290.62|290.37|290.77|290.57|291.07|290.92|290.02|289.82|2824
1588046400000|2020-04-28 04:00:00|290.82|290.62|291.27|291.07|291.42|291.22|290.12|289.97|1426
1588050000000|2020-04-28 05:00:00|291.22|291.02|291.87|291.67|291.92|291.77|290.92|290.72|2122
1588053600000|2020-04-28 06:00:00|291.82|291.72|291.82|291.67|292.57|292.42|291.57|291.42|3313
1588057200000|2020-04-28 07:00:00|291.77|291.62|292.97|292.82|293.32|293.17|291.77|291.62|4200
1588060800000|2020-04-28 08:00:00|293.02|292.87|293.07|292.87|293.72|293.57|292.47|292.32|5501
1588064400000|2020-04-28 09:00:00|292.99|292.79|295.19|294.94|295.44|295.19|292.99|292.79|1616
1588068000000|2020-04-28 10:00:00|295.24|294.99|294.74|294.44|295.24|295.04|294.64|294.44|215
1588071600000|2020-04-28 11:00:00|294.69|294.49|294.94|294.74|295.04|294.89|294.69|294.49|302
1588075200000|2020-04-28 12:00:00|295.04|294.79|295.39|295.19|295.39|295.19|294.79|294.59|107
1588078800000|2020-04-28 13:00:00|295.44|295.24|294.49|294.29|295.74|295.59|294.49|294.29|467
1588082400000|2020-04-28 14:00:00|294.54|294.34|292.69|292.44|294.99|294.84|292.49|292.34|601
1588086000000|2020-04-28 15:00:00|292.64|292.39|293.29|293.09|294.14|293.94|292.59|292.39|333
1588089600000|2020-04-28 16:00:00|293.34|293.14|293.79|293.54|293.89|293.64|292.74|292.59|295
1588093200000|2020-04-28 17:00:00|293.74|293.59|293.59|293.39|293.99|293.79|293.54|293.29|157
1588096800000|2020-04-28 18:00:00|293.64|293.44|293.34|293.09|294.04|293.79|293.14|292.89|122
1588100400000|2020-04-28 19:00:00|293.39|293.04|292.54|292.29|293.74|293.49|292.24|291.99|193
1588104000000|2020-04-28 20:00:00|292.59|292.24|293.86|293.31|294.01|293.46|292.24|291.34|454
1588107600000|2020-04-28 21:00:00|294.01|293.16|294.06|293.46|294.06|293.46|293.66|293.06|1
1588111200000|2020-04-28 22:00:00|294.26|293.66|293.46|292.86|294.36|293.76|293.36|292.76|0
1588114800000|2020-04-28 23:00:00|293.36|292.76|293.96|293.36|294.26|293.66|293.16|292.56|0
1588118400000|2020-04-29 00:00:00|293.86|293.26|295.56|295.36|296.06|295.86|293.66|293.26|2168
1588122000000|2020-04-29 01:00:00|295.46|295.31|295.41|295.21|296.96|296.76|293.31|293.16|6949
1588125600000|2020-04-29 02:00:00|295.31|295.16|296.21|296.06|296.66|296.46|294.96|294.81|3594
1588129200000|2020-04-29 03:00:00|296.26|296.01|296.26|296.11|296.41|296.26|295.46|295.31|2022
1588132800000|2020-04-29 04:00:00|296.31|296.06|295.96|295.81|296.66|296.51|295.91|295.76|1494
1588136400000|2020-04-29 05:00:00|296.01|295.86|295.51|295.31|296.16|295.96|295.06|294.91|2735
1588140000000|2020-04-29 06:00:00|295.56|295.36|294.61|294.41|295.61|295.46|294.06|293.91|3379
1588143600000|2020-04-29 07:00:00|294.56|294.36|295.16|294.96|295.46|295.31|294.26|294.11|3725
1588147200000|2020-04-29 08:00:00|295.11|295.01|296.36|296.21|296.41|296.21|294.96|294.81|4631
1588150800000|2020-04-29 09:00:00|296.11|295.96|295.46|295.26|296.11|295.96|295.36|295.11|1618
1588154400000|2020-04-29 10:00:00|295.41|295.16|295.31|295.06|295.46|295.26|294.91|294.71|70
1588158000000|2020-04-29 11:00:00|295.26|295.11|294.91|294.66|295.51|295.21|294.81|294.56|39
1588161600000|2020-04-29 12:00:00|294.96|294.71|297.51|297.31|297.61|297.36|294.91|294.66|381
1588165200000|2020-04-29 13:00:00|297.61|297.36|297.21|296.91|297.96|297.71|296.51|296.36|251
1588168800000|2020-04-29 14:00:00|297.16|296.86|297.51|297.26|297.66|297.51|296.36|296.11|326
1588172400000|2020-04-29 15:00:00|297.46|297.31|297.81|297.56|298.06|297.91|297.41|297.16|192
1588176000000|2020-04-29 16:00:00|297.86|297.61|298.21|297.96|298.51|298.26|297.81|297.56|72
1588179600000|2020-04-29 17:00:00|298.26|298.01|298.61|297.71|298.76|298.26|297.86|297.61|60
1588183200000|2020-04-29 18:00:00|298.56|297.76|298.26|298.11|298.61|298.21|297.71|297.36|137
1588186800000|2020-04-29 19:00:00|298.36|298.06|298.56|298.21|298.91|298.71|298.01|297.76|182
1588190400000|2020-04-29 20:00:00|298.51|298.31|299.56|298.86|299.91|299.66|298.36|298.11|299
1588194000000|2020-04-29 21:00:00|299.26|299.06|300.83|300.23|300.83|300.23|299.16|298.71|1
1588197600000|2020-04-29 22:00:00|300.73|300.13|300.33|299.73|300.73|300.13|300.13|299.53|0
1588201200000|2020-04-29 23:00:00|300.23|299.63|300.13|299.53|300.53|299.93|300.13|299.53|0
1588204800000|2020-04-30 00:00:00|300.03|299.43|299.23|299.03|300.53|299.93|297.83|297.68|1076
1588208400000|2020-04-30 01:00:00|299.18|298.98|302.43|302.23|302.98|302.83|298.93|298.73|4775
1588212000000|2020-04-30 02:00:00|302.38|302.28|303.43|303.23|304.38|304.23|302.38|302.23|2172
1588215600000|2020-04-30 03:00:00|303.38|303.28|303.93|303.73|304.38|304.23|303.33|303.13|1347
1588219200000|2020-04-30 04:00:00|303.88|303.68|303.53|303.38|304.18|303.98|303.33|303.18|808
1588222800000|2020-04-30 05:00:00|303.58|303.43|303.68|303.48|304.18|303.98|303.18|303.03|1564
1588226400000|2020-04-30 06:00:00|303.63|303.43|303.68|303.53|303.83|303.63|302.98|302.78|1294
1588230000000|2020-04-30 07:00:00|303.63|303.48|303.38|303.23|304.18|303.98|303.13|302.93|3020
1588233600000|2020-04-30 08:00:00|303.33|303.18|302.78|302.63|303.63|303.43|302.63|302.43|3438
1588237200000|2020-04-30 09:00:00|302.83|302.68|303.18|302.98|304.13|303.53|302.53|302.33|1933
1588240800000|2020-04-30 10:00:00|303.23|303.03|303.03|302.88|303.33|303.18|302.53|302.38|990
1588244400000|2020-04-30 11:00:00|302.98|302.83|302.88|302.73|303.78|303.58|302.68|302.38|1405
1588248000000|2020-04-30 12:00:00|302.93|302.78|302.93|302.78|303.98|303.83|302.73|302.58|1916
1588251600000|2020-04-30 13:00:00|302.88|302.73|303.03|302.83|303.18|303.03|301.93|301.78|1743
1588255200000|2020-04-30 14:00:00|303.08|302.88|302.98|302.73|303.58|303.38|302.58|302.43|1079
1588258800000|2020-04-30 15:00:00|303.03|302.78|301.03|300.83|303.63|303.48|300.98|300.83|641
1588262400000|2020-04-30 16:00:00|300.98|300.78|299.78|299.58|301.03|300.78|298.78|298.58|867
1588266000000|2020-04-30 17:00:00|299.73|299.53|299.28|299.08|300.13|299.93|298.83|298.63|371
1588269600000|2020-04-30 18:00:00|299.38|299.13|299.73|299.48|300.18|299.98|298.98|298.83|94
1588273200000|2020-04-30 19:00:00|299.78|299.53|300.08|299.83|300.38|300.18|299.38|299.18|250
1588276800000|2020-04-30 20:00:00|300.13|299.78|299.18|298.43|300.18|299.78|298.78|298.43|196
1588280400000|2020-04-30 21:00:00|299.28|298.48|298.63|298.03|299.33|298.63|298.63|298.03|1
1588284000000|2020-04-30 22:00:00|298.53|297.93|298.23|297.63|298.63|298.03|297.23|296.63|0
1588287600000|2020-04-30 23:00:00|298.33|297.73|299.4|298.8|299.5|298.9|298.23|297.63|0
1588291200000|2020-05-01 00:00:00|299.5|298.9|299.3|299.05|299.6|299.25|298.15|297.95|598
1588294800000|2020-05-01 01:00:00|299.35|299.1|297.5|297.3|300.1|299.9|296.9|296.75|1126
1588298400000|2020-05-01 02:00:00|297.45|297.2|296.45|296.3|297.8|297.6|296.2|296.05|507
1588302000000|2020-05-01 03:00:00|296.4|296.25|296.15|295.95|296.6|296.4|295.9|295.75|674
1588305600000|2020-05-01 04:00:00|296.1|295.9|296.75|296.5|297.3|297.1|295.95|295.75|457
1588309200000|2020-05-01 05:00:00|296.7|296.45|295.7|295.5|296.95|296.75|295|294.85|616
1588312800000|2020-05-01 06:00:00|295.65|295.55|295|294.85|295.8|295.55|294.05|293.9|966
1588316400000|2020-05-01 07:00:00|295.05|294.8|294.85|294.65|295.45|295.2|293.35|293.15|702
1588320000000|2020-05-01 08:00:00|294.75|294.55|295.2|295|295.4|295.2|294.15|293.9|860
1588323600000|2020-05-01 09:00:00|294.99|294.79|294.79|294.19|295.04|294.84|294.34|293.94|218
1588327200000|2020-05-01 10:00:00|294.69|294.09|294.89|294.74|294.89|294.74|294.39|294.09|80
1588330800000|2020-05-01 11:00:00|294.94|294.79|294.59|294.34|294.94|294.79|294.39|294.19|96
1588334400000|2020-05-01 12:00:00|294.54|294.39|294.54|294.34|294.74|294.54|294.39|294.19|154
1588338000000|2020-05-01 13:00:00|294.49|294.29|295.09|294.79|295.54|295.34|293.99|293.84|530
1588341600000|2020-05-01 14:00:00|295.19|294.84|295.04|294.84|295.49|295.34|294.34|294.09|315
1588345200000|2020-05-01 15:00:00|294.99|294.79|293.34|293.14|295.04|294.79|293.24|293.04|319
1588348800000|2020-05-01 16:00:00|293.29|293.09|292.64|292.44|293.29|293.14|292.44|292.24|121
1588352400000|2020-05-01 17:00:00|292.69|292.49|292.19|292.04|292.99|292.74|292.04|291.84|112
1588356000000|2020-05-01 18:00:00|292.14|291.99|292.59|292.39|292.99|292.79|292.09|291.84|147
1588359600000|2020-05-01 19:00:00|292.54|292.34|292.94|292.59|293.29|293.09|292.49|292.29|154
1588363200000|2020-05-01 20:00:00|292.99|292.69|292.39|291.59|293.24|292.89|291.94|291.49|161
1588543200000|2020-05-03 22:00:00|290.29|289.69|290.19|289.59|290.99|290.39|289.69|289.09|0
1588546800000|2020-05-03 23:00:00|290.29|289.69|290.85|290.25|291.85|291.25|289.89|289.29|0
1588550400000|2020-05-04 00:00:00|290.95|290.35|293.55|293.4|294.4|294.2|288.55|287.95|2436
1588554000000|2020-05-04 01:00:00|293.6|293.55|295.6|295.4|296|295.8|292.75|292.5|7670
1588557600000|2020-05-04 02:00:00|295.55|295.35|294.8|294.6|295.85|295.65|294.25|294.1|3116
1588561200000|2020-05-04 03:00:00|294.85|294.65|296.2|296|296.2|296|294.85|294.6|1492
1588564800000|2020-05-04 04:00:00|296.25|296.05|295.55|295.4|296.8|296.65|295.25|295|927
1588568400000|2020-05-04 05:00:00|295.6|295.35|295.25|295.05|296.55|296.4|295.1|294.95|1561
1588572000000|2020-05-04 06:00:00|295.2|295|297.05|296.9|297.35|297.2|294.85|294.65|2254
1588575600000|2020-05-04 07:00:00|297.1|296.95|296.55|296.4|297.25|297.1|296|295.85|3164
1588579200000|2020-05-04 08:00:00|296.6|296.45|295.5|295.3|297.1|296.9|295|294.85|3171
1588582800000|2020-05-04 09:00:00|295.46|295.26|295.61|295.41|295.66|295.51|294.61|294.01|993
1588586400000|2020-05-04 10:00:00|295.56|295.36|295.66|295.46|295.86|295.71|295.31|295.01|120
1588590000000|2020-05-04 11:00:00|295.61|295.41|296.01|295.76|296.21|296.01|295.16|295.01|114
1588593600000|2020-05-04 12:00:00|295.96|295.71|296.11|295.91|296.81|296.66|295.81|295.66|327
1588597200000|2020-05-04 13:00:00|296.06|295.86|295.86|295.61|296.21|296.06|294.81|294.61|597
1588600800000|2020-05-04 14:00:00|295.96|295.66|295.91|295.56|296.76|296.61|295.66|295.46|336
1588604400000|2020-05-04 15:00:00|295.86|295.61|296.21|295.96|296.41|296.26|295.71|295.56|163
1588608000000|2020-05-04 16:00:00|296.26|296.01|295.86|295.61|296.46|296.31|295.81|295.61|66
1588611600000|2020-05-04 17:00:00|295.91|295.66|295.86|295.61|295.91|295.66|295.21|295.01|97
1588615200000|2020-05-04 18:00:00|295.91|295.66|296.36|296.06|296.41|296.11|295.61|295.41|44
1588618800000|2020-05-04 19:00:00|296.31|296.01|297.16|296.96|297.26|297.06|296.11|295.91|241
1588622400000|2020-05-04 20:00:00|297.06|296.91|297.11|296.41|297.46|296.96|296.66|296.41|176
1588626000000|2020-05-04 21:00:00|297.31|296.51|297.01|296.41|297.31|296.61|297.01|296.41|0
1588629600000|2020-05-04 22:00:00|297.11|296.51|297.21|296.61|297.71|297.11|297.01|296.41|0
1588633200000|2020-05-04 23:00:00|297.31|296.71|298.3|297.7|298.4|297.8|297.11|296.51|0
1588636800000|2020-05-05 00:00:00|298.4|297.8|298.6|298.4|298.8|298.4|296.9|296.5|953
1588640400000|2020-05-05 01:00:00|298.5|298.25|300.75|300.55|300.8|300.65|298.25|298.05|3539
1588644000000|2020-05-05 02:00:00|300.7|300.6|299.55|299.4|300.7|300.6|299.1|298.95|1931
1588647600000|2020-05-05 03:00:00|299.6|299.45|299.05|298.85|299.65|299.5|298.95|298.8|1101
1588651200000|2020-05-05 04:00:00|298.95|298.8|299.05|298.9|299.5|299.3|298.7|298.55|808
1588654800000|2020-05-05 05:00:00|299.15|298.95|298.95|298.75|299.55|299.4|298.7|298.55|973
1588658400000|2020-05-05 06:00:00|298.9|298.7|299.15|298.95|299.5|299.35|298.75|298.6|1019
1588662000000|2020-05-05 07:00:00|299.1|299|299.25|299.05|299.6|299.4|298.8|298.65|1961
1588665600000|2020-05-05 08:00:00|299.2|299|298.2|298.05|299.65|299.5|298.05|297.9|3065
1588669200000|2020-05-05 09:00:00|298.15|298|298.45|298.25|298.7|298.45|297.3|297|1326
1588672800000|2020-05-05 10:00:00|298.55|298.3|298.55|298.4|298.75|298.55|298|297.8|170
1588676400000|2020-05-05 11:00:00|298.6|298.45|298.55|298.4|298.85|298.7|298.05|297.8|395
1588680000000|2020-05-05 12:00:00|298.6|298.45|298.65|298.4|298.85|298.7|298.55|298.35|154
1588683600000|2020-05-05 13:00:00|298.6|298.35|299.45|299.15|299.45|299.25|298.35|298.15|402
1588687200000|2020-05-05 14:00:00|299.4|299.2|298.75|298.55|299.6|299.4|298.2|298|440
1588690800000|2020-05-05 15:00:00|298.7|298.6|299|298.75|299.05|298.9|298.5|298.25|136
1588694400000|2020-05-05 16:00:00|299.05|298.8|298.8|298.55|299.2|299.05|298.7|298.5|131
1588698000000|2020-05-05 17:00:00|298.75|298.6|298.75|298.55|298.9|298.7|298.6|298.45|83
1588701600000|2020-05-05 18:00:00|298.7|298.5|299.2|298.95|299.25|299|298.65|298.45|45
1588705200000|2020-05-05 19:00:00|299.15|298.9|297.75|297.5|299.15|298.95|297.55|297.35|289
1588708800000|2020-05-05 20:00:00|297.8|297.45|297.76|297.56|298|297.6|297.35|297|129
1588712400000|2020-05-05 21:00:00|297.91|297.51|297.51|296.91|298.11|297.51|297.51|296.91|0
1588716000000|2020-05-05 22:00:00|297.41|296.81|298.21|297.61|298.21|297.61|297.21|296.61|0
1588719600000|2020-05-05 23:00:00|298.11|297.51|298.41|297.81|298.61|298.01|298.01|297.41|0
1588723200000|2020-05-06 00:00:00|298.31|297.71|296.96|296.71|298.41|297.81|296.01|295.86|1045
1588726800000|2020-05-06 01:00:00|297.11|296.91|300.51|300.31|301.76|301.56|296.91|296.71|4811
1588730400000|2020-05-06 02:00:00|300.56|300.36|301.61|301.41|301.81|301.66|299.96|299.76|1945
1588734000000|2020-05-06 03:00:00|301.66|301.46|300.61|300.46|302.51|302.36|300.51|300.36|1848
1588737600000|2020-05-06 04:00:00|300.46|300.41|300.91|300.71|301.06|300.91|300.26|300.06|606
1588741200000|2020-05-06 05:00:00|300.96|300.76|301.71|301.56|302.11|301.96|300.81|300.66|1642
1588744800000|2020-05-06 06:00:00|301.76|301.61|301.51|301.31|302.26|302.06|301.41|301.26|1633
1588748400000|2020-05-06 07:00:00|301.46|301.26|302.06|301.91|302.41|302.21|301.01|300.86|2182
1588752000000|2020-05-06 08:00:00|302.01|301.86|301.61|301.46|302.26|302.11|301.16|300.96|3124
1588755600000|2020-05-06 09:00:00|301.66|301.51|301.31|301.11|301.91|301.76|300.71|300.31|2861
1588759200000|2020-05-06 10:00:00|301.36|301.16|301.21|301.01|301.46|301.16|301.01|300.86|200
1588762800000|2020-05-06 11:00:00|301.16|300.96|300.51|300.31|301.21|300.96|300.46|300.31|46
1588766400000|2020-05-06 12:00:00|300.46|300.26|300.31|300.06|300.76|300.51|299.91|299.76|119
1588770000000|2020-05-06 13:00:00|300.36|300.11|299.06|298.86|301.01|300.81|298.81|298.61|384
1588773600000|2020-05-06 14:00:00|299.01|298.81|299.46|299.21|300.11|299.86|298.26|298.11|323
1588777200000|2020-05-06 15:00:00|299.51|299.26|298.81|298.56|299.66|299.46|298.56|298.36|329
1588780800000|2020-05-06 16:00:00|298.86|298.61|299.11|298.86|299.31|299.11|298.31|298.16|245
1588784400000|2020-05-06 17:00:00|299.16|298.91|299.31|299.11|299.51|299.31|298.91|298.66|87
1588788000000|2020-05-06 18:00:00|299.26|299.06|298.71|298.46|299.31|299.06|298.46|298.16|93
1588791600000|2020-05-06 19:00:00|298.76|298.41|297.71|297.51|298.86|298.66|297.61|297.41|267
1588795200000|2020-05-06 20:00:00|297.76|297.66|298.06|297.51|298.11|297.81|297.21|296.81|258
1588798800000|2020-05-06 21:00:00|298.21|297.36|297.81|297.21|298.21|297.36|297.81|297.11|0
1588802400000|2020-05-06 22:00:00|297.71|297.11|297.21|296.61|298.11|297.51|297.01|296.41|0
1588806000000|2020-05-06 23:00:00|297.31|296.71|298.11|297.51|298.11|297.51|297.11|296.51|0
1588809600000|2020-05-07 00:00:00|298.21|297.61|298.81|298.56|299.21|298.96|298.11|297.51|358
1588813200000|2020-05-07 01:00:00|298.76|298.61|297.66|297.51|299.26|299.06|297.26|297.11|2820
1588816800000|2020-05-07 02:00:00|297.71|297.46|298.06|297.86|298.51|298.31|297.36|297.21|1525
1588820400000|2020-05-07 03:00:00|298.11|297.96|298.81|298.61|299.11|298.96|298.01|297.81|718
1588824000000|2020-05-07 04:00:00|298.91|298.66|298.96|298.71|299.31|299.11|298.71|298.46|360
1588827600000|2020-05-07 05:00:00|298.86|298.76|298.96|298.76|299.21|298.96|298.36|298.16|543
1588831200000|2020-05-07 06:00:00|298.91|298.71|298.51|298.36|300.01|299.81|298.51|298.36|737
1588834800000|2020-05-07 07:00:00|298.56|298.31|299.31|299.16|300.86|300.66|298.46|298.26|1252
1588838400000|2020-05-07 08:00:00|299.26|299.11|299.06|298.91|299.41|299.26|298.86|298.71|977
1588842000000|2020-05-07 09:00:00|299.21|299.01|299.21|299.06|300.11|299.51|299.01|298.86|550
1588845600000|2020-05-07 10:00:00|299.16|299.01|298.21|298.06|299.26|299.06|298.01|297.86|1359
1588849200000|2020-05-07 11:00:00|298.16|298.01|298.36|298.11|298.51|298.36|297.76|297.61|1237
1588852800000|2020-05-07 12:00:00|298.31|298.16|298.71|298.46|298.71|298.46|298.16|297.96|193
1588856400000|2020-05-07 13:00:00|298.66|298.51|299.01|298.81|299.36|299.21|298.56|298.36|534
1588860000000|2020-05-07 14:00:00|298.96|298.76|297.66|297.41|299.06|298.86|297.41|297.21|696
1588863600000|2020-05-07 15:00:00|297.51|297.46|299.01|298.76|299.01|298.81|297.51|297.36|250
1588867200000|2020-05-07 16:00:00|299.06|298.81|298.76|298.61|299.11|298.96|298.51|298.31|136
1588870800000|2020-05-07 17:00:00|298.81|298.56|298.91|298.71|299.11|298.91|298.76|298.56|184
1588874400000|2020-05-07 18:00:00|298.86|298.66|298.46|298.26|298.96|298.71|298.31|298.11|70
1588878000000|2020-05-07 19:00:00|298.41|298.21|299.01|298.81|299.01|298.86|298.16|297.96|129
1588881600000|2020-05-07 20:00:00|299.06|298.76|299.04|298.59|299.51|299.16|298.79|298.19|140
1588885200000|2020-05-07 21:00:00|298.99|297.99|299.09|298.49|299.09|298.49|298.59|297.99|1
1588888800000|2020-05-07 22:00:00|298.99|298.39|299.59|298.99|299.59|298.99|298.99|298.39|0
1588892400000|2020-05-07 23:00:00|299.69|299.09|299.89|299.29|299.89|299.29|299.19|298.59|0
1588896000000|2020-05-08 00:00:00|299.99|299.39|300.89|300.69|300.94|300.74|298.84|298.54|1378
1588899600000|2020-05-08 01:00:00|300.94|300.74|299.54|299.34|300.94|300.79|297.59|297.39|5507
1588903200000|2020-05-08 02:00:00|299.59|299.39|299.99|299.79|300.44|300.24|299.09|298.94|1978
1588906800000|2020-05-08 03:00:00|300.04|299.84|299.69|299.54|300.19|299.99|299.09|298.94|1312
1588910400000|2020-05-08 04:00:00|299.74|299.49|299.04|298.84|299.79|299.59|298.94|298.74|767
1588914000000|2020-05-08 05:00:00|299.09|298.89|299.09|298.94|299.64|299.49|298.94|298.79|1078
1588917600000|2020-05-08 06:00:00|299.14|298.99|298.34|298.14|299.34|299.19|298.29|298.14|1104
1588921200000|2020-05-08 07:00:00|298.29|298.19|298.39|298.24|298.54|298.34|297.84|297.69|1307
1588924800000|2020-05-08 08:00:00|298.44|298.19|298.99|298.84|299.04|298.84|298.44|298.19|1657
1588928400000|2020-05-08 09:00:00|298.33|298.18|298.28|298.08|298.63|298.33|298.03|297.63|949
1588932000000|2020-05-08 10:00:00|298.23|298.03|298.23|298.08|298.48|298.33|298.18|298.03|72
1588935600000|2020-05-08 11:00:00|298.18|298.03|297.83|297.63|298.18|298.08|297.83|297.63|189
1588939200000|2020-05-08 12:00:00|297.88|297.68|298.23|297.98|298.48|298.18|297.78|297.38|88
1588942800000|2020-05-08 13:00:00|298.28|298.03|298.48|298.28|298.63|298.43|297.53|297.33|207
1588946400000|2020-05-08 14:00:00|298.53|298.33|298.98|298.73|299.43|299.28|298.53|298.33|566
1588950000000|2020-05-08 15:00:00|298.93|298.78|299.33|299.08|299.33|299.18|298.63|298.43|106
1588953600000|2020-05-08 16:00:00|299.28|299.13|299.18|298.98|299.33|299.13|298.93|298.68|102
1588957200000|2020-05-08 17:00:00|299.13|299.03|298.83|298.58|299.18|299.03|298.68|298.38|17
1588960800000|2020-05-08 18:00:00|298.78|298.53|298.68|298.48|299.03|298.88|298.53|298.28|28
1588964400000|2020-05-08 19:00:00|298.78|298.53|298.98|298.58|299.33|299.13|298.38|298.18|175
1588968000000|2020-05-08 20:00:00|299.03|298.63|300.03|299.28|300.03|299.68|299.03|298.63|106
1589148000000|2020-05-10 22:00:00|299.03|298.43|299.73|299.13|299.83|299.23|298.93|298.33|0
1589151600000|2020-05-10 23:00:00|299.83|299.23|300.87|300.27|300.97|300.37|299.53|298.93|0
1589155200000|2020-05-11 00:00:00|300.77|300.17|300.57|300.37|301.97|301.72|299.67|299.52|1272
1589158800000|2020-05-11 01:00:00|300.62|300.47|301.02|300.82|302.17|301.97|298.97|298.82|3754
1589162400000|2020-05-11 02:00:00|300.97|300.87|300.92|300.72|301.42|301.27|300.77|300.62|1500
1589166000000|2020-05-11 03:00:00|300.97|300.77|301.22|301.07|301.32|301.17|300.87|300.72|863
1589169600000|2020-05-11 04:00:00|301.27|301.12|301.27|301.12|301.92|301.77|301.22|301.02|788
1589173200000|2020-05-11 05:00:00|301.22|301.07|300.67|300.47|301.37|301.17|300.57|300.42|711
1589176800000|2020-05-11 06:00:00|300.62|300.42|300.87|300.67|300.97|300.77|300.22|300.07|665
1589180400000|2020-05-11 07:00:00|300.92|300.72|301.52|301.32|301.57|301.42|300.52|300.32|1382
1589184000000|2020-05-11 08:00:00|301.42|301.27|301.02|300.87|301.57|301.42|300.67|300.52|1639
1589187600000|2020-05-11 09:00:00|298.92|298.77|299.62|299.42|300.37|300.22|298.92|298.77|2833
1589191200000|2020-05-11 10:00:00|299.57|299.37|298.37|298.22|299.62|299.42|298.12|297.97|541
1589194800000|2020-05-11 11:00:00|298.42|298.32|297.52|297.32|298.57|298.42|297.47|297.32|195
1589198400000|2020-05-11 12:00:00|297.57|297.37|297.52|297.32|297.82|297.62|297.02|296.82|135
1589202000000|2020-05-11 13:00:00|297.47|297.27|298.07|297.82|298.77|298.57|297.47|297.27|245
1589205600000|2020-05-11 14:00:00|298.02|297.77|298.62|298.37|299.27|299.07|297.97|297.77|419
1589209200000|2020-05-11 15:00:00|298.57|298.32|299.22|298.97|299.27|299.12|298.37|298.17|283
1589212800000|2020-05-11 16:00:00|299.27|299.02|299.62|299.42|299.82|299.62|299.02|298.87|162
1589216400000|2020-05-11 17:00:00|299.72|299.47|299.52|299.27|300.02|299.87|299.52|299.22|92
1589220000000|2020-05-11 18:00:00|299.47|299.32|299.32|299.12|299.52|299.32|299.22|298.82|37
1589223600000|2020-05-11 19:00:00|299.37|299.17|298.92|298.72|299.57|299.32|298.87|298.67|107
1589227200000|2020-05-11 20:00:00|298.97|298.77|299.38|298.73|299.52|299.12|298.92|298.67|148
1589230800000|2020-05-11 21:00:00|299.43|298.88|299.43|298.83|299.53|298.93|299.33|298.73|0
1589234400000|2020-05-11 22:00:00|299.53|298.93|299.63|299.03|300.03|299.43|299.43|298.83|0
1589238000000|2020-05-11 23:00:00|299.53|298.93|299.23|298.63|299.73|299.13|298.93|298.33|0
1589241600000|2020-05-12 00:00:00|299.33|298.73|297.38|297.18|299.43|298.83|297.08|296.93|878
1589245200000|2020-05-12 01:00:00|297.48|297.28|297.58|297.38|298.58|298.38|296.68|296.53|2248
1589248800000|2020-05-12 02:00:00|297.63|297.43|297.93|297.73|298.03|297.83|297.08|296.93|1100
1589252400000|2020-05-12 03:00:00|297.98|297.78|297.43|297.28|297.98|297.78|297.13|296.93|783
1589256000000|2020-05-12 04:00:00|297.48|297.23|297.73|297.53|297.73|297.58|297.03|296.83|535
1589259600000|2020-05-12 05:00:00|297.78|297.58|298.13|297.98|298.23|298.08|297.48|297.33|883
1589263200000|2020-05-12 06:00:00|298.18|297.93|297.63|297.43|298.18|297.98|297.33|297.13|753
1589266800000|2020-05-12 07:00:00|297.58|297.48|297.98|297.83|298.63|298.43|297.58|297.43|1211
1589270400000|2020-05-12 08:00:00|298.03|297.88|297.98|297.83|298.53|298.38|297.93|297.78|1635
1589274000000|2020-05-12 09:00:00|297.83|297.68|298.68|298.38|298.98|298.63|297.78|297.63|1229
1589277600000|2020-05-12 10:00:00|298.63|298.43|299.18|298.98|299.33|299.03|298.53|298.33|137
1589281200000|2020-05-12 11:00:00|299.23|299.03|299.73|299.53|299.83|299.63|299.18|299.03|152
1589284800000|2020-05-12 12:00:00|299.78|299.58|299.83|299.48|299.93|299.73|299.58|299.23|184
1589288400000|2020-05-12 13:00:00|299.88|299.53|299.63|299.33|300.13|299.93|299.08|298.78|334
1589292000000|2020-05-12 14:00:00|299.68|299.38|300.38|300.13|300.43|300.18|299.28|298.93|355
1589295600000|2020-05-12 15:00:00|300.33|300.18|300.58|300.28|300.58|300.38|300.13|299.83|231
1589299200000|2020-05-12 16:00:00|300.53|300.33|300.58|300.28|300.63|300.43|300.18|299.93|86
1589302800000|2020-05-12 17:00:00|300.63|300.08|299.88|299.53|300.63|300.18|299.48|299.23|79
1589306400000|2020-05-12 18:00:00|299.68|299.58|299.58|299.23|299.68|299.58|298.98|298.83|76
1589310000000|2020-05-12 19:00:00|299.53|299.18|297.48|297.18|299.58|299.38|297.43|297.18|509
1589313600000|2020-05-12 20:00:00|297.43|297.28|295.58|295.13|297.58|297.38|295.53|295.13|242
1589317200000|2020-05-12 21:00:00|295.88|294.93|296.28|295.68|296.63|295.88|295.43|294.73|0
1589320800000|2020-05-12 22:00:00|296.18|295.58|296.38|295.78|296.78|296.18|295.68|295.08|0
1589324400000|2020-05-12 23:00:00|296.28|295.68|295.58|294.98|296.78|296.18|295.38|294.78|0
1589328000000|2020-05-13 00:00:00|295.48|294.88|297.18|296.93|298.33|298.18|294.73|294.48|1820
1589331600000|2020-05-13 01:00:00|297.23|296.98|296.73|296.53|297.63|297.38|295.63|295.43|3359
1589335200000|2020-05-13 02:00:00|296.68|296.58|297.53|297.38|297.93|297.73|296.43|296.23|2095
1589338800000|2020-05-13 03:00:00|297.48|297.33|297.18|296.98|297.53|297.38|296.93|296.73|841
1589342400000|2020-05-13 04:00:00|297.13|296.93|297.38|297.18|297.53|297.33|296.58|296.38|751
1589346000000|2020-05-13 05:00:00|297.43|297.23|296.93|296.73|297.48|297.33|296.53|296.33|732
1589349600000|2020-05-13 06:00:00|296.88|296.68|297.63|297.48|297.78|297.53|296.83|296.63|1037
1589353200000|2020-05-13 07:00:00|297.68|297.43|296.78|296.63|297.78|297.58|296.13|295.93|1619
1589356800000|2020-05-13 08:00:00|296.73|296.58|296.63|296.43|297.38|297.18|296.48|296.28|2304
1589360400000|2020-05-13 09:00:00|296.58|296.48|297.58|297.33|297.73|297.53|295.98|295.78|1231
1589364000000|2020-05-13 10:00:00|297.53|297.28|297.73|297.53|298.13|297.93|297.38|297.18|247
1589367600000|2020-05-13 11:00:00|297.83|297.63|298.23|298.03|298.43|298.18|297.63|297.43|107
1589371200000|2020-05-13 12:00:00|298.28|298.08|297.88|297.58|298.38|298.23|297.63|297.38|118
1589374800000|2020-05-13 13:00:00|297.83|297.53|297.08|296.73|297.83|297.58|296.23|295.93|285
1589378400000|2020-05-13 14:00:00|296.98|296.88|297.13|296.78|297.93|297.58|296.98|296.63|306
1589382000000|2020-05-13 15:00:00|296.98|296.83|295.18|294.93|297.33|297.13|294.78|294.53|187
1589385600000|2020-05-13 16:00:00|295.13|294.88|294.73|294.33|295.28|294.98|293.83|293.53|138
1589389200000|2020-05-13 17:00:00|294.68|294.38|294.38|294.08|295.38|295.13|294.23|293.88|59
1589392800000|2020-05-13 18:00:00|294.18|294.03|294.13|293.68|294.33|294.08|293.98|293.68|26
1589396400000|2020-05-13 19:00:00|294.23|293.73|295.03|294.63|295.03|294.78|293.43|293.13|130
1589400000000|2020-05-13 20:00:00|294.83|294.58|294.48|294.33|295.18|294.78|294.48|293.93|206
1589403600000|2020-05-13 21:00:00|294.43|294.23|294.78|294.18|295.18|294.58|294.43|294.08|15
1589407200000|2020-05-13 22:00:00|294.98|294.38|294.98|294.38|295.18|294.58|294.58|293.98|0
1589410800000|2020-05-13 23:00:00|294.88|294.28|294.78|294.18|295.28|294.68|294.68|294.08|0
1589414400000|2020-05-14 00:00:00|294.68|294.08|293.58|293.28|294.68|294.33|292.98|292.73|751
1589418000000|2020-05-14 01:00:00|293.53|293.33|292.23|292.03|293.78|293.58|291.58|291.43|2891
1589421600000|2020-05-14 02:00:00|292.18|291.98|292.03|291.83|292.73|292.43|291.33|291.13|1767
1589425200000|2020-05-14 03:00:00|292.08|291.88|292.53|292.33|292.63|292.48|291.73|291.58|1002
1589428800000|2020-05-14 04:00:00|292.48|292.28|291.93|291.73|292.78|292.63|291.78|291.63|739
1589432400000|2020-05-14 05:00:00|291.98|291.78|290.58|290.33|292.08|291.88|290.48|290.28|2049
1589436000000|2020-05-14 06:00:00|290.53|290.43|290.63|290.43|291.28|291.08|290.18|290.03|1203
1589439600000|2020-05-14 07:00:00|290.68|290.48|290.48|290.28|291.18|290.98|290.13|289.98|1537
1589443200000|2020-05-14 08:00:00|290.53|290.33|290.28|290.08|291.08|290.88|290.18|290.03|1995
1589446800000|2020-05-14 09:00:00|290.38|290.23|290.68|290.43|290.88|290.53|290.08|289.93|1055
1589450400000|2020-05-14 10:00:00|290.53|290.38|289.23|289.08|290.53|290.38|289.03|288.83|587
1589454000000|2020-05-14 11:00:00|289.28|289.13|287.53|287.33|289.38|289.18|287.43|287.28|776
1589457600000|2020-05-14 12:00:00|287.48|287.28|286.73|286.48|287.98|287.53|286.13|285.98|622
1589461200000|2020-05-14 13:00:00|286.78|286.58|286.23|285.98|287.63|287.38|285.98|285.83|787
1589464800000|2020-05-14 14:00:00|286.18|285.93|288.13|287.58|288.23|287.98|286.03|285.83|315
1589468400000|2020-05-14 15:00:00|288.03|287.63|288.18|287.88|289.18|288.98|287.78|287.58|317
1589472000000|2020-05-14 16:00:00|288.23|287.83|289.63|289.33|289.93|289.33|288.03|287.68|107
1589475600000|2020-05-14 17:00:00|289.58|289.28|289.53|289.13|290.08|289.93|289.08|288.93|208
1589479200000|2020-05-14 18:00:00|289.48|289.08|289.43|289.13|289.58|289.38|288.58|288.33|50
1589482800000|2020-05-14 19:00:00|289.18|289.08|291.03|290.83|291.03|290.88|289.18|288.98|233
1589486400000|2020-05-14 20:00:00|291.08|290.88|291.18|290.88|291.18|290.93|290.83|290.58|240
1589490000000|2020-05-14 21:00:00|291.38|290.93|291.38|290.78|291.38|291.03|291.28|290.68|1
1589493600000|2020-05-14 22:00:00|291.28|290.68|290.98|290.38|291.38|290.78|290.88|290.28|0
1589497200000|2020-05-14 23:00:00|291.08|290.48|291.88|291.28|291.98|291.38|290.98|290.38|0
1589414400000|2020-05-14 00:00:00|294.68|294.08|293.58|293.28|294.68|294.33|292.98|292.73|751
1589418000000|2020-05-14 01:00:00|293.53|293.33|292.23|292.03|293.78|293.58|291.58|291.43|2891
1589421600000|2020-05-14 02:00:00|292.18|291.98|292.03|291.83|292.73|292.43|291.33|291.13|1767
1589425200000|2020-05-14 03:00:00|292.08|291.88|292.53|292.33|292.63|292.48|291.73|291.58|1002
1589428800000|2020-05-14 04:00:00|292.48|292.28|291.93|291.73|292.78|292.63|291.78|291.63|739
1589432400000|2020-05-14 05:00:00|291.98|291.78|290.58|290.33|292.08|291.88|290.48|290.28|2049
1589436000000|2020-05-14 06:00:00|290.53|290.43|290.63|290.43|291.28|291.08|290.18|290.03|1203
1589439600000|2020-05-14 07:00:00|290.68|290.48|290.48|290.28|291.18|290.98|290.13|289.98|1537
1589443200000|2020-05-14 08:00:00|290.53|290.33|290.28|290.08|291.08|290.88|290.18|290.03|1995
1589446800000|2020-05-14 09:00:00|290.38|290.23|290.68|290.43|290.88|290.53|290.08|289.93|1055
1589450400000|2020-05-14 10:00:00|290.53|290.38|289.23|289.08|290.53|290.38|289.03|288.83|587
1589454000000|2020-05-14 11:00:00|289.28|289.13|287.53|287.33|289.38|289.18|287.43|287.28|776
1589457600000|2020-05-14 12:00:00|287.48|287.28|286.73|286.48|287.98|287.53|286.13|285.98|622
1589461200000|2020-05-14 13:00:00|286.78|286.58|286.23|285.98|287.63|287.38|285.98|285.83|787
1589464800000|2020-05-14 14:00:00|286.18|285.93|288.13|287.58|288.23|287.98|286.03|285.83|315
1589468400000|2020-05-14 15:00:00|288.03|287.63|288.18|287.88|289.18|288.98|287.78|287.58|317
1589472000000|2020-05-14 16:00:00|288.23|287.83|289.63|289.33|289.93|289.33|288.03|287.68|107
1589475600000|2020-05-14 17:00:00|289.58|289.28|289.53|289.13|290.08|289.93|289.08|288.93|208
1589479200000|2020-05-14 18:00:00|289.48|289.08|289.43|289.13|289.58|289.38|288.58|288.33|50
1589482800000|2020-05-14 19:00:00|289.18|289.08|291.03|290.83|291.03|290.88|289.18|288.98|233
1589486400000|2020-05-14 20:00:00|291.08|290.88|291.18|290.88|291.18|290.93|290.83|290.58|240
1589490000000|2020-05-14 21:00:00|291.38|290.93|291.38|290.78|291.38|291.03|291.28|290.68|1
1589493600000|2020-05-14 22:00:00|291.28|290.68|290.98|290.38|291.38|290.78|290.88|290.28|0
1589497200000|2020-05-14 23:00:00|291.08|290.48|291.88|291.28|291.98|291.38|290.98|290.38|0
1589500800000|2020-05-15 00:00:00|291.98|291.38|291.78|291.48|292.78|292.18|290.68|290.48|892
1589504400000|2020-05-15 01:00:00|291.73|291.53|291.13|290.93|292.73|292.53|290.73|290.48|3972
1589508000000|2020-05-15 02:00:00|291.23|290.98|290.13|289.93|291.38|291.18|289.33|289.13|2073
1589511600000|2020-05-15 03:00:00|290.18|289.98|291.23|291.08|291.28|291.08|289.78|289.58|1051
1589515200000|2020-05-15 04:00:00|291.28|291.13|291.13|290.98|291.68|291.48|291.03|290.88|623
1589518800000|2020-05-15 05:00:00|291.08|290.88|290.78|290.53|291.78|291.63|290.43|290.28|1082
1589522400000|2020-05-15 06:00:00|290.73|290.48|290.48|290.28|291.08|290.88|290.03|289.83|654
1589526000000|2020-05-15 07:00:00|290.53|290.33|291.13|290.93|291.28|291.13|290.43|290.18|1722
1589529600000|2020-05-15 08:00:00|291.08|290.98|290.68|290.48|291.18|291.03|290.43|290.28|1404
1589533200000|2020-05-15 09:00:00|290.73|290.53|290.28|290.08|291.18|290.98|290.28|290.08|782
1589536800000|2020-05-15 10:00:00|290.33|290.03|288.68|288.38|290.73|290.43|288.63|288.38|220
1589540400000|2020-05-15 11:00:00|288.53|288.33|287.48|287.23|288.53|288.33|287.38|287.18|217
1589544000000|2020-05-15 12:00:00|287.43|287.18|287.83|287.58|288.13|287.83|287.33|287.08|98
1589547600000|2020-05-15 13:00:00|287.88|287.63|288.73|288.53|289.03|288.78|287.53|287.33|313
1589551200000|2020-05-15 14:00:00|288.88|288.58|288.03|287.78|289.38|289.18|287.73|287.48|393
1589554800000|2020-05-15 15:00:00|287.98|287.73|288.13|287.88|288.13|287.98|287.28|287.13|192
1589558400000|2020-05-15 16:00:00|288.18|287.83|288.23|287.93|288.58|288.43|287.93|287.68|129
1589562000000|2020-05-15 17:00:00|288.28|287.98|288.38|288.18|288.73|288.58|288.18|287.93|92
1589565600000|2020-05-15 18:00:00|288.43|288.23|287.93|287.73|288.88|288.73|287.93|287.63|97
1589569200000|2020-05-15 19:00:00|287.98|287.78|288.58|288.38|288.78|288.53|287.78|287.63|207
1589572800000|2020-05-15 20:00:00|288.63|288.33|288.73|287.83|288.73|288.33|287.83|287.53|152
1589752800000|2020-05-17 22:00:00|288.58|287.98|289.48|288.88|289.88|289.28|288.18|287.58|0
1589756400000|2020-05-17 23:00:00|289.38|288.78|289.78|289.18|289.88|289.28|289.38|288.78|0
1589760000000|2020-05-18 00:00:00|289.68|289.08|290.63|290.38|291.43|291.18|289.43|288.98|1369
1589763600000|2020-05-18 01:00:00|290.58|290.48|291.78|291.63|292.08|291.88|290.23|290.03|3069
1589767200000|2020-05-18 02:00:00|291.83|291.58|292.88|292.73|293.23|293.08|291.68|291.43|1517
1589770800000|2020-05-18 03:00:00|292.83|292.68|292.83|292.63|293.38|293.23|292.68|292.53|1005
1589774400000|2020-05-18 04:00:00|292.78|292.58|292.48|292.23|292.98|292.78|292.03|291.83|511
1589778000000|2020-05-18 05:00:00|292.53|292.33|292.53|292.33|292.93|292.78|292.33|292.18|871
1589781600000|2020-05-18 06:00:00|292.58|292.38|293.03|292.88|293.33|293.18|292.53|292.38|704
1589785200000|2020-05-18 07:00:00|293.08|292.93|293.58|293.38|293.98|293.83|293.08|292.88|1323
1589788800000|2020-05-18 08:00:00|293.53|293.43|293.28|293.13|293.93|293.78|293.18|293.03|1547
1589792400000|2020-05-18 09:00:00|293.33|293.18|292.88|292.68|293.58|293.23|292.68|292.38|921
1589796000000|2020-05-18 10:00:00|292.93|292.73|293.13|292.93|293.13|292.93|292.58|292.38|160
1589799600000|2020-05-18 11:00:00|293.08|292.88|294.58|294.33|294.58|294.33|292.98|292.78|169
1589803200000|2020-05-18 12:00:00|294.63|294.38|295.48|295.28|295.53|295.38|294.63|294.38|451
1589806800000|2020-05-18 13:00:00|295.43|295.23|295.53|295.33|295.98|295.73|295.13|294.98|431
1589810400000|2020-05-18 14:00:00|295.58|295.38|296.63|296.48|296.68|296.48|295.28|295.08|550
1589814000000|2020-05-18 15:00:00|296.68|296.53|297.48|297.28|297.88|297.68|296.63|296.48|435
1589817600000|2020-05-18 16:00:00|297.43|297.23|297.73|297.53|297.78|297.58|297.38|297.18|122
1589821200000|2020-05-18 17:00:00|297.78|297.58|297.83|297.63|298.08|297.88|297.63|297.43|113
1589824800000|2020-05-18 18:00:00|297.88|297.58|297.98|297.73|298.18|297.98|297.68|297.48|61
1589828400000|2020-05-18 19:00:00|298.03|297.78|297.93|297.73|298.43|298.28|297.88|297.73|141
1589832000000|2020-05-18 20:00:00|297.88|297.78|297.49|297.24|297.98|297.78|297.43|297.18|205
1589835600000|2020-05-18 21:00:00|297.89|297.54|297.89|297.29|298.19|297.54|297.79|297.14|0
1589839200000|2020-05-18 22:00:00|297.99|297.39|298.59|297.99|298.69|298.09|297.59|296.99|0
1589842800000|2020-05-18 23:00:00|298.49|297.89|298.69|298.09|298.79|298.19|298.09|297.49|0
1589846400000|2020-05-19 00:00:00|298.79|298.19|299.14|298.94|299.89|299.74|298.09|297.89|1252
1589850000000|2020-05-19 01:00:00|298.99|298.79|298.94|298.74|300.24|300.04|298.29|298.14|4707
1589853600000|2020-05-19 02:00:00|298.89|298.79|299.19|299.04|299.64|299.49|298.44|298.24|1550
1589857200000|2020-05-19 03:00:00|299.14|298.99|298.64|298.44|299.19|299.04|298.39|298.24|1250
1589860800000|2020-05-19 04:00:00|298.59|298.49|298.94|298.79|299.29|299.14|298.54|298.39|868
1589864400000|2020-05-19 05:00:00|298.89|298.74|298.54|298.34|299.14|298.99|298.29|298.14|838
1589868000000|2020-05-19 06:00:00|298.59|298.39|300.34|300.19|300.44|300.29|298.39|298.19|2046
1589871600000|2020-05-19 07:00:00|300.39|300.24|299.04|298.89|300.39|300.24|298.94|298.79|1738
1589875200000|2020-05-19 08:00:00|298.99|298.84|299.04|298.84|299.44|299.29|298.44|298.29|2463
1589878800000|2020-05-19 09:00:00|298.55|298.35|298.05|297.85|298.55|298.4|297.75|297.4|1415
1589882400000|2020-05-19 10:00:00|298|297.8|298.1|297.85|298.2|298.05|297.5|297.3|246
1589886000000|2020-05-19 11:00:00|298.15|297.95|298.35|298.15|298.95|298.75|298.15|297.9|179
1589889600000|2020-05-19 12:00:00|298.4|298.2|299|298.8|299.1|298.9|298.25|298.05|201
1589893200000|2020-05-19 13:00:00|299.05|298.85|299|298.8|299.15|299|298.35|298.15|622
1589896800000|2020-05-19 14:00:00|299.15|298.85|299.45|299.25|299.65|299.45|298.65|298.45|273
1589900400000|2020-05-19 15:00:00|299.5|299.2|299.45|299.2|299.75|299.6|299.25|299|237
1589904000000|2020-05-19 16:00:00|299.5|299.25|299.4|299.2|299.6|299.35|299.15|298.95|61
1589907600000|2020-05-19 17:00:00|299.35|299.15|299.2|298.95|299.45|299.25|299.15|298.95|39
1589911200000|2020-05-19 18:00:00|299.25|299|298.65|298.4|299.7|299.4|298.45|298.2|70
1589914800000|2020-05-19 19:00:00|298.6|298.35|297.75|297.6|299.7|299.35|297.75|297.6|107
1589918400000|2020-05-19 20:00:00|297.8|297.65|297.87|297.67|298.2|297.95|297.6|297.35|242
1589922000000|2020-05-19 21:00:00|297.92|297.62|297.97|297.37|298.22|297.87|297.87|297.27|3
1589925600000|2020-05-19 22:00:00|297.87|297.27|298.17|297.57|298.27|297.67|297.47|296.87|0
1589929200000|2020-05-19 23:00:00|298.27|297.67|298.57|297.97|298.67|298.07|298.27|297.67|0
1589932800000|2020-05-20 00:00:00|298.47|297.87|299.22|299.02|299.67|299.27|298.47|297.87|771
1589936400000|2020-05-20 01:00:00|299.37|299.12|298.57|298.37|299.57|299.37|298.02|297.87|4490
1589940000000|2020-05-20 02:00:00|298.52|298.32|295.87|295.72|298.62|298.42|295.82|295.67|3301
1589943600000|2020-05-20 03:00:00|295.92|295.67|296.12|295.97|296.37|296.22|295.62|295.42|1366
1589947200000|2020-05-20 04:00:00|296.07|295.92|296.42|296.27|297.17|296.97|295.82|295.67|1206
1589950800000|2020-05-20 05:00:00|296.37|296.22|296.52|296.32|297.17|296.97|296.27|296.12|1432
1589954400000|2020-05-20 06:00:00|296.47|296.27|296.02|295.87|296.57|296.42|295.72|295.57|1109
1589958000000|2020-05-20 07:00:00|296.07|295.92|295.92|295.72|296.27|296.12|295.72|295.52|1619
1589961600000|2020-05-20 08:00:00|295.97|295.77|296.57|296.37|296.97|296.77|295.87|295.72|2196
1589965200000|2020-05-20 09:00:00|296.62|296.42|297.62|297.37|297.62|297.42|296.52|296.27|753
1589968800000|2020-05-20 10:00:00|297.72|297.47|298.07|297.82|298.27|298.02|297.52|297.37|605
1589972400000|2020-05-20 11:00:00|298.02|297.77|299.02|298.87|299.02|298.87|297.87|297.67|1123
1589976000000|2020-05-20 12:00:00|298.97|298.82|299.52|299.37|299.57|299.42|298.87|298.72|1716
1589979600000|2020-05-20 13:00:00|299.57|299.42|299.92|299.62|300.07|299.92|299.37|299.17|1769
1589983200000|2020-05-20 14:00:00|300.02|299.67|300.12|299.92|300.17|299.97|299.67|299.42|150
1589986800000|2020-05-20 15:00:00|300.07|299.87|299.97|299.77|300.37|300.22|299.87|299.62|412
1589990400000|2020-05-20 16:00:00|300.02|299.82|299.47|299.22|300.07|299.87|298.82|298.62|133
1589994000000|2020-05-20 17:00:00|299.52|299.27|298.97|298.52|299.52|299.27|298.62|298.42|113
1589997600000|2020-05-20 18:00:00|298.92|298.57|299.42|299.17|299.52|299.27|298.72|298.42|38
1590001200000|2020-05-20 19:00:00|299.37|299.22|299.42|299.22|299.52|299.32|299.02|298.82|60
1590004800000|2020-05-20 20:00:00|299.52|299.27|299.72|299.27|299.92|299.67|299.42|299.27|201
1590008400000|2020-05-20 21:00:00|299.87|299.32|299.87|299.27|300.02|299.37|299.87|299.27|0
1590012000000|2020-05-20 22:00:00|299.97|299.37|299.56|298.96|299.97|299.37|299.46|298.86|0
1590015600000|2020-05-20 23:00:00|299.66|299.06|299.36|298.76|299.66|299.06|299.36|298.76|0
1590019200000|2020-05-21 00:00:00|299.16|298.56|299.91|299.76|300.06|299.86|298.26|297.66|1347
1590022800000|2020-05-21 01:00:00|299.81|299.61|296.91|296.71|299.81|299.61|296.81|296.61|5069
1590026400000|2020-05-21 02:00:00|296.86|296.61|297.41|297.21|297.56|297.41|295.66|295.46|3238
1590030000000|2020-05-21 03:00:00|297.36|297.26|297.76|297.56|298.01|297.81|297.36|297.16|2229
1590033600000|2020-05-21 04:00:00|297.81|297.61|297.71|297.56|297.86|297.71|297.41|297.21|774
1590037200000|2020-05-21 05:00:00|297.66|297.51|297.31|297.11|297.86|297.66|297.06|296.86|1058
1590040800000|2020-05-21 06:00:00|297.36|297.16|296.56|296.41|297.36|297.21|296.46|296.31|930
1590044400000|2020-05-21 07:00:00|296.61|296.36|296.51|296.31|296.96|296.81|296.26|296.06|1334
1590048000000|2020-05-21 08:00:00|296.56|296.36|296.71|296.56|296.91|296.76|296.31|296.16|1796
1590051600000|2020-05-21 09:00:00|295.38|295.23|294.73|294.53|296.03|295.43|294.73|294.53|1066
1590055200000|2020-05-21 10:00:00|294.68|294.48|294.63|294.43|294.83|294.63|294.33|294.18|234
1590058800000|2020-05-21 11:00:00|294.68|294.48|294.38|294.08|295.13|294.88|294.08|293.93|149
1590062400000|2020-05-21 12:00:00|294.43|294.18|295.33|295.08|295.88|295.63|294.23|294.03|95
1590066000000|2020-05-21 13:00:00|295.28|295.03|295.88|295.63|296.33|296.08|295.18|294.98|262
1590069600000|2020-05-21 14:00:00|295.93|295.58|294.78|294.58|296.08|295.88|294.23|293.93|334
1590073200000|2020-05-21 15:00:00|294.73|294.53|294.08|293.88|294.73|294.58|293.58|293.38|405
1590076800000|2020-05-21 16:00:00|294.13|293.93|294.08|293.73|294.73|294.53|293.98|293.73|106
1590080400000|2020-05-21 17:00:00|294.13|293.68|294.13|293.83|294.68|294.53|293.88|293.63|87
1590084000000|2020-05-21 18:00:00|294.08|293.78|293.78|293.53|294.38|294.23|293.48|293.33|54
1590087600000|2020-05-21 19:00:00|293.73|293.48|293.93|293.68|294.28|294.08|293.73|293.48|190
1590091200000|2020-05-21 20:00:00|293.98|293.73|293.63|293.33|293.98|293.83|293.53|293.33|68
1590094800000|2020-05-21 21:00:00|293.68|293.53|294.13|293.53|294.48|293.63|293.68|293.33|1
1590098400000|2020-05-21 22:00:00|294.03|293.43|294.63|294.03|294.73|294.13|293.93|293.33|0
1590102000000|2020-05-21 23:00:00|294.73|294.13|294.93|294.33|295.03|294.43|294.63|294.03|0
1590105600000|2020-05-22 00:00:00|295.03|294.43|292.51|292.31|295.63|295.03|292.41|292.21|984
1590109200000|2020-05-22 01:00:00|292.71|292.46|291.66|291.51|293.36|293.16|290.76|290.61|7594
1590112800000|2020-05-22 02:00:00|291.61|291.46|289.71|289.56|291.66|291.46|289.71|289.51|3299
1590116400000|2020-05-22 03:00:00|289.66|289.51|289.11|288.91|289.86|289.66|288.76|288.61|3617
1590120000000|2020-05-22 04:00:00|289.06|288.96|288.76|288.56|289.21|289.06|288.41|288.21|1147
1590123600000|2020-05-22 05:00:00|288.81|288.61|289.01|288.86|289.46|289.31|288.36|288.16|2222
1590127200000|2020-05-22 06:00:00|288.96|288.81|288.56|288.41|289.36|289.16|288.51|288.31|2239
1590130800000|2020-05-22 07:00:00|288.51|288.36|288.41|288.26|288.96|288.76|287.96|287.76|5070
1590134400000|2020-05-22 08:00:00|288.46|288.31|289.71|289.56|289.96|289.81|288.41|288.21|5616
1590138000000|2020-05-22 09:00:00|289.76|289.61|289.01|288.76|290.41|290.21|288.86|288.66|2335
1590141600000|2020-05-22 10:00:00|288.96|288.81|289.31|289.11|289.96|289.71|288.91|288.76|1059
1590145200000|2020-05-22 11:00:00|289.36|289.16|290.91|290.76|290.96|290.76|289.21|288.91|537
1590148800000|2020-05-22 12:00:00|290.96|290.81|290.81|290.66|291.11|290.96|290.21|290.06|588
1590152400000|2020-05-22 13:00:00|290.86|290.61|290.21|290.06|291.16|290.96|289.56|289.31|519
1590156000000|2020-05-22 14:00:00|290.26|290.11|290.11|289.91|290.81|290.61|289.51|289.31|167
1590159600000|2020-05-22 15:00:00|290.06|289.86|290.21|289.96|290.41|290.21|289.91|289.76|199
1590163200000|2020-05-22 16:00:00|290.26|290.01|290.11|289.91|290.46|290.26|289.91|289.71|173
1590166800000|2020-05-22 17:00:00|290.16|289.96|289.81|289.61|290.31|290.11|289.51|289.36|213
1590170400000|2020-05-22 18:00:00|289.86|289.66|289.96|289.76|290.21|290.06|289.71|289.46|160
1590174000000|2020-05-22 19:00:00|289.91|289.71|289.91|289.71|290.06|289.86|289.46|289.21|144
1590177600000|2020-05-22 20:00:00|289.96|289.76|290.46|289.56|290.46|290.16|289.91|289.56|423
1590357600000|2020-05-24 22:00:00|290.06|289.46|291.06|290.46|291.16|290.56|289.86|289.26|0
1590361200000|2020-05-24 23:00:00|290.96|290.36|291.16|290.56|291.26|290.66|290.76|290.16|0
1590364800000|2020-05-25 00:00:00|291.26|290.66|290.46|290.21|291.26|291.06|289.96|289.56|1046
1590368400000|2020-05-25 01:00:00|290.31|290.16|290.31|290.06|290.41|290.26|286.41|286.21|4129
1590372000000|2020-05-25 02:00:00|290.36|290.16|289.96|289.76|290.91|290.71|289.66|289.46|1657
1590375600000|2020-05-25 03:00:00|290.06|289.86|290.21|290.06|290.26|290.11|289.76|289.56|2756
1590379200000|2020-05-25 04:00:00|290.16|290.01|290.31|290.16|290.81|290.61|290.16|289.96|3011
1590382800000|2020-05-25 05:00:00|290.36|290.21|290.51|290.36|290.86|290.66|290.26|290.11|2209
1590386400000|2020-05-25 06:00:00|290.56|290.41|291.26|291.11|291.66|291.51|290.56|290.36|1232
1590390000000|2020-05-25 07:00:00|291.21|291.06|290.81|290.56|291.26|291.06|290.56|290.36|3313
1590393600000|2020-05-25 08:00:00|290.86|290.66|292.11|291.91|292.81|292.66|290.66|290.46|4909
1590397200000|2020-05-25 09:00:00|292.07|291.87|292.52|292.27|293.02|292.52|292.02|291.82|961
1590400800000|2020-05-25 10:00:00|292.47|292.22|292.62|292.37|292.72|292.52|292.17|291.97|442
1590404400000|2020-05-25 11:00:00|292.57|292.42|292.57|292.32|292.67|292.52|292.42|292.27|285
1590408000000|2020-05-25 12:00:00|292.52|292.27|292.77|292.57|292.82|292.62|292.47|292.27|2300
1590411600000|2020-05-25 13:00:00|292.82|292.62|292.77|292.57|292.87|292.72|292.52|292.37|113
1590415200000|2020-05-25 14:00:00|292.82|292.62|293.02|292.82|293.02|292.82|292.72|292.52|619
1590418800000|2020-05-25 15:00:00|292.97|292.77|293.17|292.92|293.27|293.07|292.92|292.72|563
1590422400000|2020-05-25 16:00:00|293.12|292.87|292.87|292.67|293.17|292.97|292.77|292.57|69
1590426000000|2020-05-25 17:00:00|292.92|292.72|292.87|292.67|292.97|292.77|292.77|292.57|12
1590429600000|2020-05-25 18:00:00|292.82|292.62|293.07|292.82|293.07|292.87|292.82|292.62|0
1590433200000|2020-05-25 19:00:00|292.97|292.77|293.02|292.77|293.02|292.77|292.97|292.77|3
1590436800000|2020-05-25 20:00:00|292.97|292.62|293.07|292.72|293.27|293.02|292.82|292.62|58
1590440400000|2020-05-25 21:00:00|293.12|292.52|293.22|292.62|293.32|292.72|293.12|292.52|0
1590444000000|2020-05-25 22:00:00|293.12|292.52|292.91|292.31|293.22|292.62|292.82|292.22|0
1590447600000|2020-05-25 23:00:00|293.01|292.41|292.81|292.21|293.01|292.41|292.61|292.01|0
1590451200000|2020-05-26 00:00:00|292.71|292.11|292.46|292.26|293.86|293.66|291.96|291.76|16610
1590454800000|2020-05-26 01:00:00|292.36|292.16|293.36|293.16|293.81|293.61|292.16|291.91|12472
1590458400000|2020-05-26 02:00:00|293.41|293.21|294.41|294.26|294.76|294.61|293.41|293.21|6203
1590462000000|2020-05-26 03:00:00|294.46|294.31|294.51|294.31|294.66|294.51|294.11|293.96|2874
1590465600000|2020-05-26 04:00:00|294.56|294.41|295.36|295.16|296.06|295.91|294.56|294.41|7951
1590469200000|2020-05-26 05:00:00|295.26|295.06|295.21|295.01|295.51|295.36|294.71|294.56|7783
1590472800000|2020-05-26 06:00:00|295.16|294.96|295.51|295.31|295.81|295.61|294.91|294.71|4886
1590476400000|2020-05-26 07:00:00|295.46|295.26|294.46|294.31|295.51|295.36|294.26|294.11|2879
1590480000000|2020-05-26 08:00:00|294.41|294.26|294.51|294.36|295.01|294.81|293.96|293.81|4889
1590483600000|2020-05-26 09:00:00|294.46|294.31|294.61|294.41|295.11|294.76|294.06|293.81|1685
1590487200000|2020-05-26 10:00:00|294.66|294.46|293.96|293.81|294.66|294.46|293.96|293.81|369
1590490800000|2020-05-26 11:00:00|293.91|293.76|294.11|293.96|294.21|294.01|293.66|293.51|561
1590494400000|2020-05-26 12:00:00|294.16|294.01|294.41|294.21|294.46|294.26|293.71|293.51|1027
1590498000000|2020-05-26 13:00:00|294.46|294.26|294.41|294.21|294.96|294.76|294.41|294.21|800
1590501600000|2020-05-26 14:00:00|294.46|294.26|295.11|294.91|295.16|295.01|294.11|293.91|377
1590505200000|2020-05-26 15:00:00|295.06|294.96|294.21|294.01|295.26|295.11|294.06|293.86|639
1590508800000|2020-05-26 16:00:00|294.26|294.06|294.76|294.51|294.81|294.56|293.91|293.76|79
1590512400000|2020-05-26 17:00:00|294.71|294.56|294.76|294.56|294.91|294.71|294.61|294.36|152
1590516000000|2020-05-26 18:00:00|294.71|294.51|294.61|294.41|294.86|294.66|294.46|294.26|48
1590519600000|2020-05-26 19:00:00|294.56|294.36|293.41|293.16|294.66|294.46|293.11|292.96|161
1590523200000|2020-05-26 20:00:00|293.46|293.21|294.66|294.06|294.71|294.11|293.46|293.11|247
1590526800000|2020-05-26 21:00:00|294.86|293.61|294.81|294.21|294.86|294.21|294.01|293.56|1
1590530400000|2020-05-26 22:00:00|294.71|294.11|294.7|294.1|294.81|294.21|294.3|293.7|0
1590534000000|2020-05-26 23:00:00|294.6|294|294.4|293.8|294.7|294.1|294.2|293.6|0
1590537600000|2020-05-27 00:00:00|294.5|293.9|294.3|294.05|294.6|294.3|293.4|293.15|1379
1590541200000|2020-05-27 01:00:00|293.85|294.1|292.5|292.3|294.9|294.65|292.15|291.95|6355
1590544800000|2020-05-27 02:00:00|292.45|292.25|293.3|293.15|293.3|293.15|291.45|291.25|5546
1590548400000|2020-05-27 03:00:00|293.35|293.1|294.55|294.4|294.75|294.55|293.1|292.95|3485
1590552000000|2020-05-27 04:00:00|294.6|294.35|294.3|294.1|294.9|294.75|294.05|293.85|1976
1590555600000|2020-05-27 05:00:00|294.15|294.05|292.55|292.35|294.15|294.05|292.45|292.25|2056
1590559200000|2020-05-27 06:00:00|292.5|292.3|292.7|292.5|292.9|292.75|292.05|291.85|2468
1590562800000|2020-05-27 07:00:00|292.65|292.45|292.1|291.9|292.85|292.7|291.8|291.65|2990
1590566400000|2020-05-27 08:00:00|292.15|291.95|293|292.85|293.45|293.3|292.1|291.9|4241
1590570000000|2020-05-27 09:00:00|293.05|292.8|294.25|294.1|294.45|294.25|292.75|292.6|1697
1590573600000|2020-05-27 10:00:00|294.3|294.15|293.9|293.7|294.4|294.2|293.75|293.55|420
1590577200000|2020-05-27 11:00:00|293.85|293.65|293.1|292.9|294.1|293.9|293.05|292.9|228
1590580800000|2020-05-27 12:00:00|293.15|292.85|292.3|292.05|293.4|293.25|292.3|292.05|564
1590584400000|2020-05-27 13:00:00|292.25|292|291.4|291.1|292.7|292.5|290.9|290.7|348
1590588000000|2020-05-27 14:00:00|291.35|291.15|290.75|290.55|291.9|291.7|290.1|289.85|529
1590591600000|2020-05-27 15:00:00|290.8|290.5|291.5|291.35|291.9|291.75|290.5|290.25|547
1590595200000|2020-05-27 16:00:00|291.45|291.3|291.05|290.85|291.8|291.6|290.95|290.8|466
1590598800000|2020-05-27 17:00:00|291|290.8|291.8|291.55|291.9|291.7|290.6|290.35|220
1590602400000|2020-05-27 18:00:00|291.9|291.6|292.15|291.95|292.2|292|291.7|291.5|70
1590606000000|2020-05-27 19:00:00|292.2|291.9|292.6|292.35|292.7|292.45|291.95|291.7|74
1590609600000|2020-05-27 20:00:00|292.55|292.3|292.65|292.2|292.8|292.65|292.4|292.15|270
1590613200000|2020-05-27 21:00:00|292.7|291.95|292.3|291.7|292.7|292.1|292.3|291.55|0
1590616800000|2020-05-27 22:00:00|292.4|291.8|292.5|291.9|292.6|292|292.1|291.5|0
1590620400000|2020-05-27 23:00:00|292.6|292|293.31|292.71|293.41|292.81|292.4|291.8|0
1590624000000|2020-05-28 00:00:00|293.21|292.61|294.71|294.41|295.76|295.36|293.11|292.51|1408
1590627600000|2020-05-28 01:00:00|294.56|294.46|293.46|293.26|294.56|294.51|291.96|291.71|6477
1590631200000|2020-05-28 02:00:00|293.36|293.21|292.41|292.16|293.96|293.76|292.31|292.11|3164
1590634800000|2020-05-28 03:00:00|292.36|292.21|291.16|291.01|292.81|292.61|291.06|290.91|4134
1590638400000|2020-05-28 04:00:00|291.21|290.96|291.06|290.86|291.66|291.46|290.11|289.96|2114
1590642000000|2020-05-28 05:00:00|291.16|290.96|292.36|292.16|292.36|292.16|290.86|290.61|2626
1590645600000|2020-05-28 06:00:00|292.41|292.11|292.56|292.36|293.06|292.91|291.96|291.81|2250
1590649200000|2020-05-28 07:00:00|292.51|292.41|292.26|292.06|292.76|292.56|292.11|291.96|1893
1590652800000|2020-05-28 08:00:00|292.16|292.11|291.86|291.71|292.66|292.46|291.76|291.61|2743
1590656400000|2020-05-28 09:00:00|291.91|291.76|292.16|291.81|293.01|292.61|291.06|290.76|1258
1590660000000|2020-05-28 10:00:00|291.76|291.86|291.71|291.51|292.31|292.11|291.51|291.31|381
1590663600000|2020-05-28 11:00:00|291.76|291.56|291.71|291.41|292.26|291.96|291.31|291.16|739
1590667200000|2020-05-28 12:00:00|291.56|291.46|291.96|291.81|292.26|292.11|291.36|291.11|887
1590670800000|2020-05-28 13:00:00|292.01|291.86|292.01|291.76|292.76|292.56|291.51|291.36|938
1590674400000|2020-05-28 14:00:00|291.96|291.81|292.96|292.76|292.96|292.81|291.56|291.41|808
1590678000000|2020-05-28 15:00:00|293.01|292.81|292.96|292.76|293.41|293.21|292.66|292.51|596
1590681600000|2020-05-28 16:00:00|292.91|292.66|293.71|293.51|293.76|293.56|292.81|292.56|79
1590685200000|2020-05-28 17:00:00|293.76|293.46|293.46|293.26|293.76|293.56|293.36|293.16|66
1590688800000|2020-05-28 18:00:00|293.51|293.31|293.21|293.01|293.56|293.36|292.96|292.76|99
1590692400000|2020-05-28 19:00:00|293.26|293.06|290.96|290.76|293.51|293.26|290.86|290.56|224
1590696000000|2020-05-28 20:00:00|291.01|290.81|291.46|291.16|291.51|291.31|291.01|290.81|162
1590699600000|2020-05-28 21:00:00|291.51|291.11|291.51|290.91|291.61|291.16|291.46|290.91|0
1590703200000|2020-05-28 22:00:00|291.61|291.01|291.32|290.72|291.71|291.11|291.11|290.51|0
1590706800000|2020-05-28 23:00:00|291.42|290.82|290.92|290.32|291.52|290.92|290.82|290.22|0
1590710400000|2020-05-29 00:00:00|290.82|290.22|288.77|288.57|291.72|291.52|288.77|288.57|1280
1590714000000|2020-05-29 01:00:00|288.87|288.52|291.17|290.97|291.67|291.47|288.22|288.02|5256
1590717600000|2020-05-29 02:00:00|291.12|291.02|291.37|291.17|291.47|291.22|290.37|290.17|1782
1590721200000|2020-05-29 03:00:00|291.32|291.22|290.82|290.62|291.37|291.22|290.57|290.37|1116
1590724800000|2020-05-29 04:00:00|290.77|290.57|291.12|290.87|291.12|290.92|290.17|290.02|624
1590728400000|2020-05-29 05:00:00|291.07|290.92|291.42|291.22|291.87|291.67|290.87|290.67|1467
1590732000000|2020-05-29 06:00:00|291.47|291.27|290.72|290.57|291.82|291.67|290.57|290.42|2148
1590735600000|2020-05-29 07:00:00|290.77|290.62|291.17|290.97|291.57|291.42|290.67|290.47|1866
1590739200000|2020-05-29 08:00:00|291.22|291.02|291.52|291.37|291.57|291.42|290.62|290.47|3091
1590742800000|2020-05-29 09:00:00|291.36|291.21|290.71|290.51|291.41|291.26|290.16|289.96|4495
1590746400000|2020-05-29 10:00:00|290.66|290.46|290.91|290.71|291.06|290.91|290.56|290.41|277
1590750000000|2020-05-29 11:00:00|290.96|290.76|291.61|291.36|291.76|291.56|290.96|290.76|444
1590753600000|2020-05-29 12:00:00|291.66|291.31|291.21|291.01|291.76|291.61|291.21|291.01|278
1590757200000|2020-05-29 13:00:00|291.16|290.96|290.66|290.41|291.31|291.11|290.41|290.26|790
1590760800000|2020-05-29 14:00:00|290.71|290.46|290.11|289.81|290.96|290.71|289.66|289.51|632
1590764400000|2020-05-29 15:00:00|290.21|289.86|289.81|289.61|290.26|290.06|289.81|289.61|603
1590768000000|2020-05-29 16:00:00|289.86|289.66|289.96|289.61|290.21|289.91|288.51|288.26|504
1590771600000|2020-05-29 17:00:00|289.91|289.66|289.16|288.96|290.01|289.71|288.96|288.76|210
1590775200000|2020-05-29 18:00:00|289.11|288.86|290.66|290.31|290.66|290.31|288.41|288.01|319
1590778800000|2020-05-29 19:00:00|290.76|290.36|291.21|290.96|291.86|291.66|290.76|290.36|242
1590782400000|2020-05-29 20:00:00|291.31|291.06|291.71|291.26|292.21|291.86|291.31|291.06|169
1590962400000|2020-05-31 22:00:00|289.46|288.86|289.46|288.86|289.86|289.26|288.56|287.96|0
1590966000000|2020-05-31 23:00:00|289.36|288.76|290.06|289.46|290.06|289.46|289.16|288.56|0
1590969600000|2020-06-01 00:00:00|289.96|289.36|292.51|292.31|292.96|292.76|289.96|289.36|1987
1590973200000|2020-06-01 01:00:00|292.41|292.21|295.71|295.51|296.11|295.91|291.81|291.66|5996
1590976800000|2020-06-01 02:00:00|295.76|295.56|296.21|296.06|296.36|296.21|295.46|295.31|2851
1590980400000|2020-06-01 03:00:00|296.26|296.11|297.41|297.26|297.51|297.31|296.11|295.96|3201
1590984000000|2020-06-01 04:00:00|297.46|297.21|297.46|297.31|298.31|298.16|297.21|297.06|2013
1590987600000|2020-06-01 05:00:00|297.51|297.26|297.66|297.46|297.91|297.71|297.01|296.86|1763
1590991200000|2020-06-01 06:00:00|297.61|297.36|298.21|298.01|298.21|298.06|297.21|297.01|1480
1590994800000|2020-06-01 07:00:00|298.16|298.06|298.31|298.16|298.66|298.51|298.11|297.91|2029
1590998400000|2020-06-01 08:00:00|298.26|298.06|295.81|295.66|298.31|298.11|294.86|294.66|4027
1591002000000|2020-06-01 09:00:00|295.86|295.71|295.06|294.86|296.06|295.71|295.01|294.86|1307
1591005600000|2020-06-01 10:00:00|295.01|294.81|295.81|295.61|295.86|295.66|294.71|294.56|394
1591009200000|2020-06-01 11:00:00|295.86|295.66|295.66|295.46|296.01|295.81|295.61|295.41|170
1591012800000|2020-06-01 12:00:00|295.71|295.51|295.06|294.86|295.76|295.61|294.96|294.71|223
1591016400000|2020-06-01 13:00:00|295.01|294.81|295.46|295.21|296.21|296.06|294.66|294.51|458
1591020000000|2020-06-01 14:00:00|295.41|295.11|297.21|297.01|297.21|297.01|295.26|295.01|1046
1591023600000|2020-06-01 15:00:00|297.16|297.06|296.81|296.56|297.21|297.06|296.71|296.51|694
1591027200000|2020-06-01 16:00:00|296.76|296.51|296.91|296.71|296.96|296.81|296.56|296.41|149
1591030800000|2020-06-01 17:00:00|296.86|296.76|297.66|297.46|297.66|297.51|296.86|296.76|85
1591034400000|2020-06-01 18:00:00|297.61|297.51|297.71|297.51|297.86|297.66|297.41|297.26|114
1591038000000|2020-06-01 19:00:00|297.76|297.56|298.16|297.96|298.16|298.01|297.16|296.91|142
1591041600000|2020-06-01 20:00:00|298.11|297.91|297.71|297.46|298.11|297.91|297.66|297.46|108
1591045200000|2020-06-01 21:00:00|297.66|297.41|297.83|297.23|298.11|297.46|297.61|296.96|0
1591048800000|2020-06-01 22:00:00|297.93|297.33|297.43|296.83|298.03|297.43|297.23|296.63|0
1591052400000|2020-06-01 23:00:00|297.33|296.73|296.83|296.23|297.43|296.83|296.73|296.13|0
1591056000000|2020-06-02 00:00:00|296.73|296.13|298.58|298.33|298.58|298.33|296.73|296.13|970
1591059600000|2020-06-02 01:00:00|298.63|298.38|298.18|298.03|299.53|299.33|297.38|297.23|5280
1591063200000|2020-06-02 02:00:00|298.23|298.08|297.98|297.78|298.73|298.53|297.83|297.63|1578
1591066800000|2020-06-02 03:00:00|298.03|297.83|298.78|298.58|298.78|298.58|297.88|297.73|1028
1591070400000|2020-06-02 04:00:00|298.83|298.63|298.78|298.63|299.38|299.18|298.48|298.28|786
1591074000000|2020-06-02 05:00:00|298.73|298.58|300.08|299.88|300.93|300.73|298.68|298.53|2267
1591077600000|2020-06-02 06:00:00|300.13|299.93|300.13|299.98|300.53|300.38|299.23|299.03|1559
1591081200000|2020-06-02 07:00:00|300.18|300.03|300.53|300.33|300.63|300.43|299.88|299.73|2026
1591084800000|2020-06-02 08:00:00|300.48|300.38|301.63|301.48|301.63|301.48|300.43|300.28|3586
1591088400000|2020-06-02 09:00:00|301.58|301.43|302.43|302.23|302.83|302.48|301.38|301.13|1356
1591092000000|2020-06-02 10:00:00|302.38|302.18|302.38|302.18|302.58|302.43|302.03|301.83|397
1591095600000|2020-06-02 11:00:00|302.33|302.13|302.13|301.88|302.38|302.18|302.03|301.83|99
1591099200000|2020-06-02 12:00:00|302.23|301.83|301.98|301.78|302.28|302.13|301.68|301.53|358
1591102800000|2020-06-02 13:00:00|302.03|301.83|302.58|302.43|302.58|302.43|301.48|301.28|631
1591106400000|2020-06-02 14:00:00|302.63|302.48|303.18|302.98|304.13|303.98|302.63|302.48|527
1591110000000|2020-06-02 15:00:00|303.13|303.03|302.63|302.43|303.18|303.03|302.38|302.18|535
1591113600000|2020-06-02 16:00:00|302.68|302.48|302.63|302.43|302.88|302.68|302.48|302.28|302
1591117200000|2020-06-02 17:00:00|302.68|302.53|302.93|302.73|303.08|302.83|302.63|302.43|89
1591120800000|2020-06-02 18:00:00|302.88|302.78|302.83|302.63|303.08|302.93|302.63|302.48|124
1591124400000|2020-06-02 19:00:00|302.88|302.58|303.38|303.18|303.53|303.33|302.48|302.23|201
1591128000000|2020-06-02 20:00:00|303.33|303.23|303.53|303.28|303.53|303.28|303.03|302.88|73
1591131600000|2020-06-02 21:00:00|303.58|303.23|303.37|302.77|303.63|303.23|303.27|302.67|0
1591135200000|2020-06-02 22:00:00|303.27|302.67|303.17|302.57|303.37|302.77|303.07|302.47|0
1591138800000|2020-06-02 23:00:00|303.27|302.67|304.27|303.67|304.37|303.77|303.17|302.57|0
1591142400000|2020-06-03 00:00:00|304.37|303.77|305.12|304.97|306.97|306.37|303.67|303.52|1834
1591146000000|2020-06-03 01:00:00|305.07|304.92|307.72|307.57|308.77|308.57|305.07|304.92|5868
1591149600000|2020-06-03 02:00:00|307.67|307.52|306.67|306.47|308.92|308.72|306.57|306.37|3298
1591153200000|2020-06-03 03:00:00|306.62|306.52|307.42|307.22|307.82|307.62|306.07|305.92|1864
1591156800000|2020-06-03 04:00:00|307.47|307.27|307.62|307.42|307.77|307.62|306.87|306.72|874
1591160400000|2020-06-03 05:00:00|307.52|307.32|308.57|308.37|308.97|308.77|307.52|307.32|1486
1591164000000|2020-06-03 06:00:00|308.52|308.42|309.17|308.97|309.27|309.12|308.32|308.12|1609
1591167600000|2020-06-03 07:00:00|309.12|308.92|310.87|310.67|311.17|310.97|309.07|308.92|2833
1591171200000|2020-06-03 08:00:00|310.92|310.72|312.12|311.97|312.22|312.07|310.72|310.57|3002
1591174800000|2020-06-03 09:00:00|312.22|312.02|312.57|312.32|312.97|312.62|312.02|311.67|1492
1591178400000|2020-06-03 10:00:00|312.52|312.37|312.17|311.97|312.72|312.52|312.02|311.82|393
1591182000000|2020-06-03 11:00:00|312.22|312.02|312.67|312.47|312.77|312.62|312.17|311.97|180
1591185600000|2020-06-03 12:00:00|312.62|312.42|313.37|313.12|313.72|313.52|312.62|312.42|404
1591189200000|2020-06-03 13:00:00|313.32|313.07|313.82|313.47|314.02|313.87|313.17|313.02|312
1591192800000|2020-06-03 14:00:00|313.72|313.52|315.42|315.12|315.57|315.37|313.67|313.42|445
1591196400000|2020-06-03 15:00:00|315.37|315.17|315.47|315.22|316.02|315.82|314.92|314.42|452
1591200000000|2020-06-03 16:00:00|315.42|315.17|315.27|315.07|315.92|315.67|315.22|315.07|208
1591203600000|2020-06-03 17:00:00|315.37|315.12|315.37|315.12|315.67|315.47|315.02|314.87|141
1591207200000|2020-06-03 18:00:00|315.32|315.37|315.67|315.52|315.77|315.57|315.32|315.22|94
1591210800000|2020-06-03 19:00:00|315.72|315.47|315.97|315.77|316.47|316.27|315.52|315.32|121
1591214400000|2020-06-03 20:00:00|315.92|315.72|315.37|314.97|316.02|315.72|315.12|314.92|592
1591218000000|2020-06-03 21:00:00|315.32|314.92|315.67|315.07|315.97|315.17|315.32|314.77|0
1591221600000|2020-06-03 22:00:00|315.77|315.17|315.57|314.97|315.77|315.17|315.27|314.67|0
1591225200000|2020-06-03 23:00:00|315.67|315.07|316.67|316.07|316.77|316.17|315.57|314.97|0
1591228800000|2020-06-04 00:00:00|316.77|316.17|314.87|314.62|317.27|316.67|313.67|313.47|1560
1591232400000|2020-06-04 01:00:00|314.92|314.72|314.87|314.67|318.92|318.67|314.77|314.52|6687
1591236000000|2020-06-04 02:00:00|314.82|314.72|310.47|310.27|314.92|314.72|310.32|310.17|3555
1591239600000|2020-06-04 03:00:00|310.42|310.32|311.87|311.67|311.97|311.77|310.02|309.87|1904
1591243200000|2020-06-04 04:00:00|311.82|311.62|312.07|311.92|312.52|312.32|311.07|310.87|1255
1591246800000|2020-06-04 05:00:00|312.12|311.97|312.67|312.52|313.17|313.02|312.12|311.97|1736
1591250400000|2020-06-04 06:00:00|312.72|312.57|312.27|312.07|313.07|312.92|311.87|311.67|1481
1591254000000|2020-06-04 07:00:00|312.22|312.02|311.72|311.52|312.42|312.27|311.07|310.92|2048
1591257600000|2020-06-04 08:00:00|311.67|311.57|312.32|312.17|312.77|312.62|311.62|311.47|2615
1591261200000|2020-06-04 09:00:00|312.27|312.12|311.77|311.62|312.92|312.72|311.52|311.27|1570
1591264800000|2020-06-04 10:00:00|311.82|311.67|313.37|313.22|313.42|313.27|311.82|311.67|1196
1591268400000|2020-06-04 11:00:00|313.42|313.27|314.37|314.12|314.42|314.22|312.97|312.67|771
1591272000000|2020-06-04 12:00:00|314.32|314.17|312.37|312.17|314.42|314.27|311.87|311.67|374
1591275600000|2020-06-04 13:00:00|312.32|312.12|313.02|312.77|313.37|313.17|312.27|312.02|633
1591279200000|2020-06-04 14:00:00|313.07|312.82|314.37|314.22|314.52|314.27|312.67|312.47|304
1591282800000|2020-06-04 15:00:00|314.42|314.17|313.47|313.27|314.47|314.27|312.87|312.62|146
1591286400000|2020-06-04 16:00:00|313.52|313.22|312.77|312.47|313.77|313.57|312.57|312.32|62
1591290000000|2020-06-04 17:00:00|312.82|312.52|312.92|312.67|313.22|312.87|312.82|312.47|43
1591293600000|2020-06-04 18:00:00|312.87|312.72|312.37|312.12|313.32|313.07|312.37|312.12|38
1591297200000|2020-06-04 19:00:00|312.42|312.17|313.02|312.82|313.22|312.97|311.67|311.47|145
1591300800000|2020-06-04 20:00:00|313.12|312.87|312.52|311.87|313.47|313.17|312.22|311.87|122
1591304400000|2020-06-04 21:00:00|312.67|311.97|312.87|312.27|313.37|312.77|312.67|311.97|1
1591308000000|2020-06-04 22:00:00|312.97|312.37|312.77|312.17|313.17|312.57|312.77|312.17|0
1591311600000|2020-06-04 23:00:00|312.87|312.27|312.67|312.07|313.07|312.47|312.67|312.07|0
1591315200000|2020-06-05 00:00:00|312.77|312.17|313.42|313.17|313.77|313.57|311.67|311.52|626
1591318800000|2020-06-05 01:00:00|313.37|313.27|313.22|313.07|314.27|314.12|312.47|312.32|3068
1591322400000|2020-06-05 02:00:00|313.27|313.12|314.72|314.52|314.87|314.67|313.17|312.97|1464
1591326000000|2020-06-05 03:00:00|314.67|314.57|314.72|314.52|315.37|315.17|314.07|313.92|1344
1591329600000|2020-06-05 04:00:00|314.77|314.57|314.62|314.42|315.57|315.37|314.32|314.12|932
1591333200000|2020-06-05 05:00:00|314.67|314.47|316.12|315.92|316.22|316.07|314.57|314.42|1293
1591336800000|2020-06-05 06:00:00|316.17|315.97|316.27|316.12|316.72|316.57|316.02|315.87|1819
1591340400000|2020-06-05 07:00:00|316.32|316.17|317.32|317.17|317.37|317.22|316.17|316.02|2460
1591344000000|2020-06-05 08:00:00|317.37|317.22|317.47|317.32|317.92|317.77|317.07|316.92|2219
1591347600000|2020-06-05 09:00:00|316.88|316.73|316.28|316.13|317.23|317.03|316.28|315.68|1570
1591351200000|2020-06-05 10:00:00|316.23|316.08|316.43|316.23|316.53|316.33|315.73|315.48|358
1591354800000|2020-06-05 11:00:00|316.48|316.28|316.83|316.63|316.93|316.78|316.48|316.23|296
1591358400000|2020-06-05 12:00:00|316.78|316.58|318.08|317.88|318.13|317.93|316.53|316.33|245
1591362000000|2020-06-05 13:00:00|318.03|317.83|318.83|318.63|319.78|319.53|317.98|317.83|361
1591365600000|2020-06-05 14:00:00|318.78|318.58|319.43|319.18|319.43|319.23|318.73|318.53|269
1591369200000|2020-06-05 15:00:00|319.33|319.23|320.03|319.78|320.28|320.03|319.33|319.13|238
1591372800000|2020-06-05 16:00:00|320.08|319.73|320.28|320.03|320.33|320.08|319.63|319.43|152
1591376400000|2020-06-05 17:00:00|320.33|320.13|319.58|319.38|320.33|320.13|319.58|319.28|136
1591380000000|2020-06-05 18:00:00|319.53|319.33|319.38|319.03|320.08|319.78|319.08|318.88|166
1591383600000|2020-06-05 19:00:00|319.53|319.08|319.33|319.03|319.78|319.48|319.03|318.83|156
1591387200000|2020-06-05 20:00:00|319.38|319.08|319.93|318.98|319.93|319.78|319.18|318.83|126
1591567200000|2020-06-07 22:00:00|320.68|320.08|321.18|320.58|323.08|322.48|320.68|320.08|1
1591570800000|2020-06-07 23:00:00|321.38|320.78|322.98|322.38|323.68|323.08|321.38|320.78|0
1591574400000|2020-06-08 00:00:00|322.88|322.28|318.58|318.38|322.88|322.28|317.13|316.93|1776
1591578000000|2020-06-08 01:00:00|318.63|318.43|319.18|318.98|319.48|319.33|318.08|317.83|4359
1591581600000|2020-06-08 02:00:00|319.23|319.03|319.88|319.68|320.03|319.88|318.48|318.33|1998
1591585200000|2020-06-08 03:00:00|319.83|319.63|319.83|319.63|320.53|320.33|319.68|319.53|1702
1591588800000|2020-06-08 04:00:00|319.78|319.58|319.33|319.18|319.78|319.58|318.93|318.73|1380
1591592400000|2020-06-08 05:00:00|319.38|319.23|320.73|320.58|320.83|320.63|319.38|319.23|1393
1591596000000|2020-06-08 06:00:00|320.78|320.53|320.73|320.53|320.83|320.68|319.93|319.73|1555
1591599600000|2020-06-08 07:00:00|320.78|320.48|320.33|320.13|320.78|320.53|320.03|319.88|1774
1591603200000|2020-06-08 08:00:00|320.28|320.18|321.78|321.63|321.83|321.68|320.23|320.08|1878
1591606800000|2020-06-08 09:00:00|321.73|321.58|321.43|321.23|321.98|321.78|320.88|320.48|1090
1591610400000|2020-06-08 10:00:00|321.38|321.18|321.68|321.43|322.03|321.88|321.28|321.03|252
1591614000000|2020-06-08 11:00:00|321.73|321.48|321.48|321.23|321.98|321.78|321.38|321.23|121
1591617600000|2020-06-08 12:00:00|321.43|321.18|321.43|321.23|321.78|321.53|321.18|321.03|246
1591621200000|2020-06-08 13:00:00|321.38|321.18|321.33|321.18|322.13|321.88|321.08|320.93|534
1591624800000|2020-06-08 14:00:00|321.38|321.23|321.28|321.03|321.43|321.23|320.23|319.93|393
1591628400000|2020-06-08 15:00:00|321.23|320.98|320.68|320.53|321.53|321.33|320.63|320.48|303
1591632000000|2020-06-08 16:00:00|320.73|320.58|320.98|320.68|321.13|320.88|320.58|320.38|25
1591635600000|2020-06-08 17:00:00|321.03|320.73|321.78|321.48|321.83|321.58|320.88|320.68|16
1591639200000|2020-06-08 18:00:00|321.73|321.43|322.13|321.98|322.13|321.98|321.68|321.43|14
1591642800000|2020-06-08 19:00:00|322.08|321.93|323.23|322.98|323.38|323.08|322.03|321.88|179
1591646400000|2020-06-08 20:00:00|323.13|322.83|322.73|322.33|323.43|323.13|322.63|322.33|271
1591650000000|2020-06-08 21:00:00|323.03|322.18|322.78|322.18|323.33|322.53|322.78|321.93|0
1591653600000|2020-06-08 22:00:00|322.88|322.28|322.78|322.18|322.98|322.38|322.48|321.88|0
1591657200000|2020-06-08 23:00:00|322.88|322.28|322.78|322.18|323.18|322.58|322.68|322.08|0
1591660800000|2020-06-09 00:00:00|322.68|322.08|322.63|322.33|323.78|323.18|321.58|321.43|1377
1591664400000|2020-06-09 01:00:00|322.78|322.53|324.18|323.98|325.03|324.88|322.78|322.53|4960
1591668000000|2020-06-09 02:00:00|324.23|324.03|324.73|324.53|324.83|324.68|323.98|323.78|1711
1591671600000|2020-06-09 03:00:00|324.68|324.58|324.68|324.48|324.88|324.73|324.18|324.03|1161
1591675200000|2020-06-09 04:00:00|324.63|324.43|324.38|324.23|324.68|324.43|323.88|323.68|921
1591678800000|2020-06-09 05:00:00|324.43|324.28|325.68|325.48|325.93|325.73|324.43|324.28|1202
1591682400000|2020-06-09 06:00:00|325.73|325.53|325.03|324.83|325.93|325.78|324.68|324.48|1413
1591686000000|2020-06-09 07:00:00|325.08|324.88|323.38|323.18|325.58|325.38|322.88|322.73|2845
1591689600000|2020-06-09 08:00:00|323.43|323.23|319.78|319.63|323.43|323.28|319.78|319.58|4725
1591693200000|2020-06-09 09:00:00|319.56|319.41|319.61|319.41|320.61|320.46|319.21|318.96|1558
1591696800000|2020-06-09 10:00:00|319.66|319.46|320.21|320.06|320.36|320.16|319.41|319.26|384
1591700400000|2020-06-09 11:00:00|320.26|320.11|320.66|320.51|320.96|320.81|320.16|319.96|180
1591704000000|2020-06-09 12:00:00|320.71|320.56|320.11|319.91|320.91|320.71|319.86|319.71|294
1591707600000|2020-06-09 13:00:00|320.16|319.86|320.06|319.81|320.61|320.41|319.41|319.21|274
1591711200000|2020-06-09 14:00:00|320.11|319.86|321.11|320.91|321.31|321.16|319.66|319.51|435
1591714800000|2020-06-09 15:00:00|321.06|320.86|320.46|320.26|321.21|320.96|320.31|320.11|306
1591718400000|2020-06-09 16:00:00|320.51|320.31|320.56|320.31|320.61|320.41|320.26|320.01|67
1591722000000|2020-06-09 17:00:00|320.61|320.26|321.21|321.01|321.26|321.11|320.56|320.26|47
1591725600000|2020-06-09 18:00:00|321.26|321.06|321.31|321.11|321.31|321.16|320.76|320.56|165
1591729200000|2020-06-09 19:00:00|321.21|321.16|321.71|321.46|322.41|322.21|321.16|320.96|173
1591732800000|2020-06-09 20:00:00|321.66|321.56|321.36|320.66|321.91|321.66|321.11|320.66|130
1591736400000|2020-06-09 21:00:00|321.61|321.26|321.56|320.96|321.86|321.26|321.36|320.76|0
1591740000000|2020-06-09 22:00:00|321.46|320.86|322.17|321.57|322.27|321.67|321.46|320.86|0
1591743600000|2020-06-09 23:00:00|322.27|321.67|323.27|322.67|323.27|322.67|321.97|321.37|0
1591747200000|2020-06-10 00:00:00|323.37|322.77|322.77|322.52|323.57|322.97|321.82|321.67|1413
1591750800000|2020-06-10 01:00:00|322.72|322.57|323.67|323.52|324.82|324.67|322.47|322.32|4485
1591754400000|2020-06-10 02:00:00|323.72|323.57|322.77|322.62|324.12|323.97|322.17|321.97|2025
1591758000000|2020-06-10 03:00:00|322.72|322.57|321.42|321.22|322.97|322.82|321.07|320.92|1165
1591761600000|2020-06-10 04:00:00|321.52|321.27|321.72|321.57|322.12|321.97|321.27|321.07|985
1591765200000|2020-06-10 05:00:00|321.77|321.47|321.77|321.57|322.62|322.42|321.47|321.27|1057
1591768800000|2020-06-10 06:00:00|321.72|321.52|321.27|321.07|322.17|321.97|321.22|321.07|1132
1591772400000|2020-06-10 07:00:00|321.22|321.02|322.02|321.82|322.27|322.07|321.22|321.02|1016
1591776000000|2020-06-10 08:00:00|321.97|321.87|322.07|321.92|322.27|322.12|321.52|321.37|1773
1591779600000|2020-06-10 09:00:00|322.12|321.97|321.62|321.37|322.17|322.02|321.32|320.87|1285
1591783200000|2020-06-10 10:00:00|321.57|321.32|321.37|321.17|321.57|321.37|320.87|320.67|151
1591786800000|2020-06-10 11:00:00|321.27|321.12|322.32|322.12|322.32|322.12|321.27|321.07|104
1591790400000|2020-06-10 12:00:00|322.27|322.17|322.22|322.02|322.97|322.82|321.82|321.67|801
1591794000000|2020-06-10 13:00:00|322.17|321.97|320.87|320.67|322.32|322.17|320.42|320.27|1302
1591797600000|2020-06-10 14:00:00|320.82|320.72|320.57|320.32|321.32|321.07|320.37|320.07|851
1591801200000|2020-06-10 15:00:00|320.62|320.27|321.02|320.82|321.52|321.22|320.62|320.27|169
1591804800000|2020-06-10 16:00:00|320.97|320.87|321.22|321.07|321.37|321.22|320.72|320.52|109
1591808400000|2020-06-10 17:00:00|321.27|321.02|321.47|320.77|321.47|321.17|320.87|320.62|60
1591812000000|2020-06-10 18:00:00|321.42|320.42|320.82|320.52|322.72|322.42|320.12|319.77|450
1591815600000|2020-06-10 19:00:00|320.77|320.67|321.72|321.42|322.72|322.42|320.32|320.07|340
1591819200000|2020-06-10 20:00:00|321.77|321.47|321.37|320.72|321.92|321.72|321.02|320.72|214
1591822800000|2020-06-10 21:00:00|321.32|320.67|321.27|320.67|321.97|320.87|320.97|320.67|1
1591826400000|2020-06-10 22:00:00|321.37|320.77|320.46|319.86|321.67|321.07|320.27|319.67|0
1591830000000|2020-06-10 23:00:00|320.36|319.76|320.06|319.46|320.86|320.26|319.96|319.36|0
1591833600000|2020-06-11 00:00:00|320.16|319.56|320.26|320.11|320.96|320.51|319.41|319.21|818
1591837200000|2020-06-11 01:00:00|320.36|320.16|317.06|316.86|320.46|320.31|316.81|316.66|4257
1591840800000|2020-06-11 02:00:00|317.01|316.81|316.41|316.26|317.16|317.01|316.01|315.81|2350
1591844400000|2020-06-11 03:00:00|316.46|316.31|314.01|313.81|316.46|316.31|313.76|313.61|3181
1591848000000|2020-06-11 04:00:00|313.96|313.76|313.26|313.11|314.06|313.86|312.51|312.36|2196
1591851600000|2020-06-11 05:00:00|313.31|313.06|312.41|312.21|313.61|313.46|312.16|311.96|2479
1591855200000|2020-06-11 06:00:00|312.36|312.26|312.26|312.06|312.86|312.66|311.96|311.76|1976
1591858800000|2020-06-11 07:00:00|312.31|312.11|310.21|310.06|312.31|312.11|310.16|310.01|2980
1591862400000|2020-06-11 08:00:00|310.16|310.01|310.66|310.51|311.01|310.81|309.91|309.76|3550
1591866000000|2020-06-11 09:00:00|310.61|310.46|312.31|312.11|312.31|312.16|310.41|310.26|1268
1591869600000|2020-06-11 10:00:00|312.26|312.06|311.21|311.01|312.31|312.11|311.21|311.01|172
1591873200000|2020-06-11 11:00:00|311.26|311.06|310.66|310.46|311.36|311.16|310.26|310.06|348
1591876800000|2020-06-11 12:00:00|310.61|310.41|309.61|309.36|310.71|310.56|309.31|309.11|344
1591880400000|2020-06-11 13:00:00|309.66|309.41|309.96|309.71|310.26|310.11|309.01|308.76|962
1591884000000|2020-06-11 14:00:00|310.01|309.76|308.41|308.16|310.21|310.01|308.31|308.06|1206
1591887600000|2020-06-11 15:00:00|308.36|308.11|307.56|307.36|308.71|308.56|307.41|307.06|440
1591891200000|2020-06-11 16:00:00|307.51|307.31|305.56|305.31|307.61|307.36|305.21|305.01|536
1591894800000|2020-06-11 17:00:00|305.51|305.16|306.41|306.11|306.96|306.71|305.41|305.16|264
1591898400000|2020-06-11 18:00:00|306.36|306.06|304.86|304.56|306.46|306.26|304.51|304.26|137
1591902000000|2020-06-11 19:00:00|304.81|304.51|304.06|303.81|305.46|305.26|304.01|303.81|273
1591905600000|2020-06-11 20:00:00|304.16|303.91|304.91|304.61|305.21|304.91|304.11|303.81|321
1591909200000|2020-06-11 21:00:00|304.86|304.56|303.26|302.66|304.86|304.56|302.71|301.61|122
1591912800000|2020-06-11 22:00:00|303.06|302.46|304.06|303.46|304.16|303.56|302.56|301.96|0
1591916400000|2020-06-11 23:00:00|304.16|303.56|306.36|305.76|306.46|305.86|303.96|303.36|0
1591920000000|2020-06-12 00:00:00|306.46|305.86|302.31|302.06|306.76|306.26|302.01|301.86|1173
1591923600000|2020-06-12 01:00:00|302.41|302.21|304.56|304.36|304.91|304.76|300.01|299.81|7685
1591927200000|2020-06-12 02:00:00|304.61|304.41|304.76|304.56|305.06|304.86|303.41|303.21|3064
1591930800000|2020-06-12 03:00:00|304.81|304.61|304.91|304.71|305.21|305.06|304.31|304.11|2336
1591934400000|2020-06-12 04:00:00|304.86|304.66|304.56|304.41|304.96|304.81|304.01|303.81|2095
1591938000000|2020-06-12 05:00:00|304.51|304.36|304.86|304.66|304.96|304.81|304.31|304.16|2112
1591941600000|2020-06-12 06:00:00|304.81|304.61|303.41|303.21|305.11|304.96|303.31|303.16|3468
1591945200000|2020-06-12 07:00:00|303.36|303.26|305.31|305.16|305.66|305.51|303.31|303.16|3875
1591948800000|2020-06-12 08:00:00|305.36|305.11|308.46|308.31|308.51|308.36|305.11|304.91|4591
1591952400000|2020-06-12 09:00:00|306.91|306.76|307.36|307.11|307.41|307.16|305.96|305.66|1528
1591956000000|2020-06-12 10:00:00|307.16|307.06|306.61|306.41|307.26|307.11|306.21|306.01|351
1591959600000|2020-06-12 11:00:00|306.66|306.46|306.11|305.91|307.16|306.96|306.11|305.91|328
1591963200000|2020-06-12 12:00:00|306.06|305.86|306.16|305.91|306.36|306.16|305.36|305.16|649
1591966800000|2020-06-12 13:00:00|306.11|305.86|306.11|305.71|306.96|306.76|305.61|305.36|965
1591970400000|2020-06-12 14:00:00|306.16|305.76|303.66|303.46|306.66|306.46|303.66|303.46|690
1591974000000|2020-06-12 15:00:00|303.71|303.51|305.61|305.36|305.61|305.36|302.91|302.66|575
1591977600000|2020-06-12 16:00:00|305.66|305.41|305.11|304.86|306.16|305.96|304.06|303.81|449
1591981200000|2020-06-12 17:00:00|305.16|304.96|302.66|302.46|305.26|304.96|302.61|302.36|286
1591984800000|2020-06-12 18:00:00|302.71|302.56|304.61|304.26|304.76|304.46|302.56|302.36|592
1591988400000|2020-06-12 19:00:00|304.66|304.31|305.86|305.61|306.16|305.91|304.41|304.16|471
1591992000000|2020-06-12 20:00:00|305.81|305.66|306.31|305.76|306.81|305.86|305.46|305.21|119
1592172000000|2020-06-14 22:00:00|304.41|303.81|305.01|304.41|305.11|304.51|302.71|302.11|0
1592175600000|2020-06-14 23:00:00|304.91|304.31|302.81|302.21|305.01|304.41|302.21|301.61|0
1592179200000|2020-06-15 00:00:00|302.91|302.31|302.96|302.76|304.06|303.91|302.21|301.61|1212
1592182800000|2020-06-15 01:00:00|303.21|302.91|304.81|304.61|304.81|304.66|301.96|301.76|5603
1592186400000|2020-06-15 02:00:00|304.76|304.66|302.86|302.66|304.86|304.66|302.81|302.66|2849
1592190000000|2020-06-15 03:00:00|302.91|302.71|302.96|302.71|303.46|303.31|302.61|302.41|2050
1592193600000|2020-06-15 04:00:00|302.91|302.76|301.91|301.71|302.91|302.76|301.46|301.31|1391
1592197200000|2020-06-15 05:00:00|301.96|301.76|299.11|298.91|302.06|301.91|298.96|298.76|3914
1592200800000|2020-06-15 06:00:00|299.06|298.96|298.31|298.11|299.21|299.01|297.96|297.76|2902
1592204400000|2020-06-15 07:00:00|298.36|298.16|298.86|298.66|299.11|298.91|297.96|297.76|2029
1592208000000|2020-06-15 08:00:00|298.91|298.71|299.56|299.41|299.76|299.61|298.21|298.06|3396
1592211600000|2020-06-15 09:00:00|299.51|299.36|299.61|299.46|299.96|299.76|298.76|298.51|1613
1592215200000|2020-06-15 10:00:00|299.66|299.51|298.81|298.56|300.26|300.11|298.76|298.51|440
1592218800000|2020-06-15 11:00:00|298.86|298.61|299.86|299.61|300.61|300.41|298.76|298.61|185
1592222400000|2020-06-15 12:00:00|299.91|299.66|300.16|299.91|300.31|300.16|299.61|299.36|357
1592226000000|2020-06-15 13:00:00|300.21|299.96|300.46|300.21|300.46|300.26|298.61|298.36|948
1592229600000|2020-06-15 14:00:00|300.41|300.31|300.46|300.21|301.11|300.91|299.41|299.26|468
1592233200000|2020-06-15 15:00:00|300.41|300.26|300.81|300.51|301.16|300.96|300.36|300.11|266
1592236800000|2020-06-15 16:00:00|300.76|300.46|301.76|301.56|301.96|301.66|300.76|300.46|238
1592240400000|2020-06-15 17:00:00|301.81|301.51|301.96|301.71|302.61|302.31|301.61|301.41|182
1592244000000|2020-06-15 18:00:00|302.01|301.76|303.46|303.06|303.86|303.71|302.01|301.76|497
1592247600000|2020-06-15 19:00:00|303.51|303.11|303.31|303.06|303.91|303.66|302.46|302.16|146
1592251200000|2020-06-15 20:00:00|303.36|303.11|303.91|303.61|303.91|303.61|303.31|302.96|156
1592254800000|2020-06-15 21:00:00|303.96|303.31|304.21|303.61|304.21|303.76|303.91|303.31|5
1592258400000|2020-06-15 22:00:00|304.11|303.51|304.51|303.91|304.81|304.21|303.91|303.31|0
1592262000000|2020-06-15 23:00:00|304.61|304.01|305.71|305.11|305.81|305.21|303.91|303.31|0
1592265600000|2020-06-16 00:00:00|305.81|305.21|305.41|305.26|307.36|306.96|304.81|304.66|1618
1592269200000|2020-06-16 01:00:00|305.66|305.36|306.81|306.61|308.61|308.41|305.36|305.16|6217
1592272800000|2020-06-16 02:00:00|306.76|306.66|308.61|308.41|308.66|308.51|306.61|306.46|2155
1592276400000|2020-06-16 03:00:00|308.66|308.46|307.96|307.76|308.91|308.76|307.96|307.76|1658
1592280000000|2020-06-16 04:00:00|307.91|307.71|308.26|308.06|308.66|308.46|307.46|307.31|993
1592283600000|2020-06-16 05:00:00|308.31|308.11|308.41|308.21|308.76|308.56|308.01|307.81|1160
1592287200000|2020-06-16 06:00:00|308.36|308.26|307.31|307.11|308.51|308.31|307.06|306.91|1631
1592290800000|2020-06-16 07:00:00|307.36|307.16|306.31|306.11|307.41|307.21|306.21|306.01|2724
1592294400000|2020-06-16 08:00:00|306.26|306.06|306.81|306.66|306.86|306.71|305.81|305.61|3196
1592298000000|2020-06-16 09:00:00|306.69|306.54|306.44|306.24|307.09|306.59|305.89|305.74|1770
1592301600000|2020-06-16 10:00:00|306.49|306.19|306.64|306.44|306.74|306.54|306.19|306.04|200
1592305200000|2020-06-16 11:00:00|306.69|306.49|307.19|306.99|307.19|306.99|306.09|305.94|175
1592308800000|2020-06-16 12:00:00|307.14|307.04|308.94|308.79|309.34|309.19|307.14|306.94|370
1592312400000|2020-06-16 13:00:00|308.89|308.74|308.04|307.79|309.04|308.84|307.39|307.14|581
1592316000000|2020-06-16 14:00:00|307.99|307.74|304.34|304.14|308.49|308.34|304.29|304.04|822
1592319600000|2020-06-16 15:00:00|304.29|304.04|305.19|304.94|306.49|306.24|303.49|303.19|1077
1592323200000|2020-06-16 16:00:00|305.24|304.99|305.54|305.34|306.34|306.14|304.54|304.29|248
1592326800000|2020-06-16 17:00:00|305.59|305.39|305.44|305.19|306.29|305.94|304.89|304.59|101
1592330400000|2020-06-16 18:00:00|305.49|305.29|304.94|304.69|306.09|305.69|304.54|304.24|254
1592334000000|2020-06-16 19:00:00|305.04|304.74|304.94|304.74|305.39|305.04|303.74|303.49|149
1592337600000|2020-06-16 20:00:00|304.99|304.79|305.09|304.64|305.39|305.14|304.89|304.59|290
1592341200000|2020-06-16 21:00:00|305.14|304.19|304.99|304.39|305.14|304.39|304.79|304.14|0
1592344800000|2020-06-16 22:00:00|304.89|304.29|305.09|304.49|305.19|304.59|304.09|303.49|0
1592348400000|2020-06-16 23:00:00|305.19|304.59|306.09|305.49|306.19|305.59|305.09|304.49|0
1592352000000|2020-06-17 00:00:00|305.99|305.39|306.69|306.49|307.19|307.04|303.89|303.39|1402
1592355600000|2020-06-17 01:00:00|307.24|306.94|304.99|304.79|307.59|307.39|303.04|302.84|4693
1592359200000|2020-06-17 02:00:00|304.94|304.84|305.64|305.44|306.04|305.89|303.79|303.64|2727
1592362800000|2020-06-17 03:00:00|305.69|305.49|305.84|305.69|306.04|305.84|305.04|304.89|1655
1592366400000|2020-06-17 04:00:00|305.89|305.74|306.74|306.59|307.29|307.14|305.84|305.74|1279
1592370000000|2020-06-17 05:00:00|306.64|306.44|306.59|306.39|306.84|306.69|305.69|305.49|1880
1592373600000|2020-06-17 06:00:00|306.54|306.44|306.39|306.24|307.79|307.59|306.29|306.09|2156
1592377200000|2020-06-17 07:00:00|306.34|306.19|306.74|306.59|307.14|306.94|305.99|305.79|2795
1592380800000|2020-06-17 08:00:00|306.69|306.54|306.49|306.34|306.94|306.79|305.89|305.74|3402
1592384400000|2020-06-17 09:00:00|306.54|306.39|305.44|305.14|306.64|306.49|304.69|304.29|1281
1592388000000|2020-06-17 10:00:00|305.49|305.19|307.39|307.19|307.39|307.19|305.34|305.19|416
1592391600000|2020-06-17 11:00:00|307.34|307.24|306.34|305.99|307.44|307.29|306.29|305.99|82
1592395200000|2020-06-17 12:00:00|306.39|305.94|305.94|305.64|306.74|306.49|305.89|305.64|65
1592398800000|2020-06-17 13:00:00|305.99|305.69|306.79|306.59|307.39|307.19|305.74|305.54|474
1592402400000|2020-06-17 14:00:00|306.84|306.54|306.79|306.59|307.24|307.04|305.89|305.69|722
1592406000000|2020-06-17 15:00:00|306.74|306.54|306.29|305.84|307.04|306.84|305.64|305.44|413
1592409600000|2020-06-17 16:00:00|306.34|306.09|306.24|305.99|306.54|306.39|305.69|305.44|127
1592413200000|2020-06-17 17:00:00|306.29|306.04|306.29|306.09|306.89|306.64|306.19|305.99|83
1592416800000|2020-06-17 18:00:00|306.34|305.99|306.09|305.84|306.69|306.39|306.04|305.79|61
1592420400000|2020-06-17 19:00:00|306.04|305.79|306.09|305.94|306.19|305.94|305.29|305.09|158
1592424000000|2020-06-17 20:00:00|306.04|305.89|306.49|306.34|306.54|306.34|305.89|305.69|279
1592427600000|2020-06-17 21:00:00|306.64|306.44|305.79|305.19|306.74|306.44|305.69|305.04|2
1592431200000|2020-06-17 22:00:00|305.89|305.29|305.69|305.09|305.99|305.39|305.39|304.79|0
1592434800000|2020-06-17 23:00:00|305.79|305.19|305.19|304.59|305.99|305.39|304.89|304.29|0
1592438400000|2020-06-18 00:00:00|305.09|304.49|303.54|303.39|305.39|304.79|303.39|303.09|1848
1592442000000|2020-06-18 01:00:00|303.89|303.64|304.29|304.09|305.19|304.99|303.04|302.84|4327
1592445600000|2020-06-18 02:00:00|304.24|304.04|304.14|303.94|304.59|304.39|303.64|303.49|1722
1592449200000|2020-06-18 03:00:00|304.09|303.99|305.49|305.34|305.79|305.64|304.04|303.84|2110
1592452800000|2020-06-18 04:00:00|305.54|305.39|305.74|305.59|306.24|306.04|305.19|304.99|619
1592456400000|2020-06-18 05:00:00|305.79|305.64|305.54|305.34|306.14|305.94|304.94|304.79|1264
1592460000000|2020-06-18 06:00:00|305.49|305.29|306.19|305.99|306.84|306.64|304.89|304.74|1296
1592463600000|2020-06-18 07:00:00|306.14|306.04|306.24|306.09|306.79|306.64|305.94|305.79|1563
1592467200000|2020-06-18 08:00:00|306.14|306.04|305.94|305.79|306.64|306.44|305.79|305.64|3088
1592470800000|2020-06-18 09:00:00|305.99|305.84|305.29|305.04|306.29|306.04|304.99|304.39|1941
1592474400000|2020-06-18 10:00:00|305.24|305.09|305.29|305.14|305.64|305.49|304.69|304.54|272
1592478000000|2020-06-18 11:00:00|305.34|305.19|304.39|304.19|305.49|305.29|304.29|304.14|325
1592481600000|2020-06-18 12:00:00|304.34|304.14|304.49|304.29|304.84|304.59|303.84|303.69|341
1592485200000|2020-06-18 13:00:00|304.54|304.24|304.74|304.39|305.24|305.04|304.04|303.79|156
1592488800000|2020-06-18 14:00:00|304.69|304.34|305.79|305.54|305.79|305.59|304.59|304.29|231
1592492400000|2020-06-18 15:00:00|305.74|305.49|304.44|304.19|305.89|305.69|304.39|304.14|242
1592496000000|2020-06-18 16:00:00|304.39|304.29|304.79|304.54|305.34|305.04|304.14|303.99|183
1592499600000|2020-06-18 17:00:00|304.74|304.49|304.59|304.39|305.19|304.94|304.49|304.34|176
1592503200000|2020-06-18 18:00:00|304.64|304.44|304.39|304.19|305.04|304.84|304.14|303.94|105
1592506800000|2020-06-18 19:00:00|304.44|304.14|304.89|304.69|305.04|304.84|304.14|303.94|34
1592510400000|2020-06-18 20:00:00|304.94|304.74|304.79|304.49|305.04|304.84|304.49|304.19|300
1592514000000|2020-06-18 21:00:00|304.84|304.44|304.89|304.29|305.04|304.44|304.79|304.19|0
1592517600000|2020-06-18 22:00:00|304.79|304.19|305.69|305.09|305.79|305.19|304.79|304.19|0
1592521200000|2020-06-18 23:00:00|305.79|305.19|307.19|306.59|307.49|306.89|305.69|305.09|0
1592524800000|2020-06-19 00:00:00|307.09|306.49|303.84|303.64|307.19|306.59|303.59|303.44|830
1592528400000|2020-06-19 01:00:00|304.09|303.89|302.94|302.79|304.24|304.09|301.89|301.74|4428
1592532000000|2020-06-19 02:00:00|302.84|302.74|303.29|303.14|303.44|303.24|302.04|301.84|2068
1592535600000|2020-06-19 03:00:00|303.34|303.09|303.24|303.09|303.34|303.19|302.39|302.24|1452
1592539200000|2020-06-19 04:00:00|303.19|303.04|302.99|302.84|303.44|303.24|302.74|302.59|818
1592542800000|2020-06-19 05:00:00|302.94|302.79|303.14|302.94|303.24|303.04|302.24|302.04|1791
1592546400000|2020-06-19 06:00:00|303.19|302.99|303.64|303.49|303.74|303.54|303.19|302.94|1865
1592550000000|2020-06-19 07:00:00|303.69|303.54|303.74|303.59|303.79|303.64|303.24|303.09|1961
1592553600000|2020-06-19 08:00:00|303.69|303.54|303.94|303.79|303.99|303.84|303.29|303.14|2645
1592557200000|2020-06-19 09:00:00|303.89|303.74|302.64|302.44|304.09|303.94|301.44|301.29|4431
1592560800000|2020-06-19 10:00:00|302.59|302.39|302.44|302.19|302.84|302.69|302.19|302.04|282
1592564400000|2020-06-19 11:00:00|302.39|302.24|302.64|302.49|302.64|302.49|301.99|301.79|177
1592568000000|2020-06-19 12:00:00|302.69|302.54|302.49|302.34|302.89|302.69|302.19|302.04|365
1592571600000|2020-06-19 13:00:00|302.44|302.29|301.74|301.54|303.14|302.94|301.59|301.39|385
1592575200000|2020-06-19 14:00:00|301.79|301.59|301.44|301.19|302.34|302.09|301.34|301.14|274
1592578800000|2020-06-19 15:00:00|301.49|301.24|300.89|300.64|301.84|301.69|300.79|300.59|229
1592582400000|2020-06-19 16:00:00|300.94|300.69|300.04|299.69|300.99|300.74|298.39|298.04|369
1592586000000|2020-06-19 17:00:00|299.74|299.64|298.94|298.74|300.09|299.74|298.94|298.74|200
1592589600000|2020-06-19 18:00:00|298.99|298.79|299.74|299.54|299.94|299.74|298.64|298.49|146
1592593200000|2020-06-19 19:00:00|299.79|299.49|298.94|298.69|300.04|299.89|298.89|298.69|93
1592596800000|2020-06-19 20:00:00|298.89|298.64|298.39|297.54|298.94|298.74|297.69|297.54|324
1592776800000|2020-06-21 22:00:00|296.99|296.39|299.29|298.69|299.49|298.89|295.89|295.29|0
1592780400000|2020-06-21 23:00:00|299.39|298.79|299.29|298.69|299.39|298.79|298.49|297.89|0
1592784000000|2020-06-22 00:00:00|299.19|298.59|301.09|300.84|301.79|301.59|298.39|298.24|1906
1592787600000|2020-06-22 01:00:00|301.14|300.94|301.54|301.34|302.39|302.24|299.94|299.74|5158
1592791200000|2020-06-22 02:00:00|301.49|301.39|301.74|301.59|302.64|302.49|301.49|301.34|2947
1592794800000|2020-06-22 03:00:00|301.69|301.54|301.99|301.84|302.24|302.09|301.44|301.29|2223
1592798400000|2020-06-22 04:00:00|302.04|301.89|302.49|302.34|302.99|302.84|302.04|301.89|1456
1592802000000|2020-06-22 05:00:00|302.44|302.29|302.14|301.94|302.74|302.54|301.54|301.34|2126
1592805600000|2020-06-22 06:00:00|302.09|301.89|302.29|302.09|302.49|302.29|301.44|301.29|1491
1592809200000|2020-06-22 07:00:00|302.24|302.04|302.14|301.94|302.29|302.09|301.54|301.39|2494
1592812800000|2020-06-22 08:00:00|302.09|301.99|301.99|301.84|302.34|302.19|301.84|301.69|2385
1592816400000|2020-06-22 09:00:00|301.94|301.79|301.34|301.19|302.29|301.84|300.89|300.74|2088
1592820000000|2020-06-22 10:00:00|301.29|301.14|300.94|300.74|301.34|301.19|300.69|300.54|196
1592823600000|2020-06-22 11:00:00|300.89|300.69|301.04|300.79|301.04|300.79|300.34|300.09|104
1592827200000|2020-06-22 12:00:00|301.09|300.84|300.84|300.64|301.34|301.19|300.69|300.54|208
1592830800000|2020-06-22 13:00:00|300.79|300.69|301.34|301.09|301.44|301.24|300.39|300.19|309
1592834400000|2020-06-22 14:00:00|301.29|301.14|301.89|301.69|302.39|302.19|301.19|300.99|1105
1592838000000|2020-06-22 15:00:00|301.84|301.64|301.74|301.49|302.29|302.09|301.49|301.34|633
1592841600000|2020-06-22 16:00:00|301.79|301.54|302.69|302.49|302.79|302.59|301.64|301.44|265
1592845200000|2020-06-22 17:00:00|302.64|302.54|302.84|302.64|302.94|302.74|302.59|302.39|74
1592848800000|2020-06-22 18:00:00|302.79|302.59|303.09|302.89|303.19|302.99|302.49|302.24|141
1592852400000|2020-06-22 19:00:00|303.04|302.84|303.04|302.84|303.19|302.99|302.14|301.99|190
1592856000000|2020-06-22 20:00:00|302.99|302.89|302.84|302.54|303.19|302.89|302.74|302.54|338
1592859600000|2020-06-22 21:00:00|302.89|302.34|303.09|302.49|303.19|302.49|302.89|302.29|0
1592863200000|2020-06-22 22:00:00|303.19|302.59|303.69|303.09|303.79|303.19|303.09|302.49|0
1592866800000|2020-06-22 23:00:00|303.79|303.19|303.79|303.19|304.09|303.49|303.59|302.99|0
1592870400000|2020-06-23 00:00:00|303.69|303.09|302.64|302.39|303.79|303.19|302.34|302.19|1270
1592874000000|2020-06-23 01:00:00|302.54|302.24|299.04|298.84|302.59|302.44|296.19|296.04|9400
1592877600000|2020-06-23 02:00:00|299.09|298.89|301.24|301.09|301.64|301.49|299.09|298.89|4700
1592881200000|2020-06-23 03:00:00|301.29|301.14|302.29|302.14|302.64|302.49|300.99|300.84|6828
1592884800000|2020-06-23 04:00:00|302.24|302.09|301.89|301.69|302.59|302.44|301.89|301.69|998
1592888400000|2020-06-23 05:00:00|301.84|301.74|301.14|300.99|302.44|302.29|301.09|300.94|5645
1592892000000|2020-06-23 06:00:00|301.19|300.94|302.09|301.89|302.09|301.94|300.74|300.59|1495
1592895600000|2020-06-23 07:00:00|302.04|301.84|302.69|302.54|302.74|302.59|301.69|301.49|2973
1592899200000|2020-06-23 08:00:00|302.74|302.49|302.59|302.44|303.14|302.99|302.34|302.19|1935
1592902800000|2020-06-23 09:00:00|302.64|302.49|302.79|302.54|303.19|302.94|302.04|301.89|1748
1592906400000|2020-06-23 10:00:00|302.74|302.49|303.09|302.89|303.24|303.09|302.59|302.44|285
1592910000000|2020-06-23 11:00:00|303.04|302.84|303.39|303.14|303.59|303.39|302.84|302.69|92
1592913600000|2020-06-23 12:00:00|303.34|303.09|303.09|302.94|303.64|303.44|303.09|302.94|160
1592917200000|2020-06-23 13:00:00|303.14|302.99|303.64|303.34|303.79|303.64|302.69|302.54|783
1592920800000|2020-06-23 14:00:00|303.69|303.39|303.44|303.19|303.89|303.74|303.14|302.89|473
1592924400000|2020-06-23 15:00:00|303.39|303.14|303.79|303.59|303.89|303.69|303.19|302.94|728
1592928000000|2020-06-23 16:00:00|303.89|303.64|303.59|303.29|303.99|303.84|303.44|303.24|85
1592931600000|2020-06-23 17:00:00|303.64|303.34|303.34|303.09|303.69|303.49|303.19|302.99|126
1592935200000|2020-06-23 18:00:00|303.29|303.04|302.99|302.79|303.29|303.14|302.99|302.79|97
1592938800000|2020-06-23 19:00:00|303.04|302.74|302.34|302.14|303.04|302.79|302.29|302.09|259
1592942400000|2020-06-23 20:00:00|302.29|302.19|302.34|302.04|302.49|302.29|302.19|301.99|127
1592946000000|2020-06-23 21:00:00|302.39|302.09|302.59|301.99|302.69|302.09|302.34|301.89|1
1592949600000|2020-06-23 22:00:00|302.49|301.89|302.19|301.59|302.89|302.29|302.09|301.49|0
1592953200000|2020-06-23 23:00:00|302.09|301.49|302.49|301.89|302.79|302.19|301.99|301.39|0
1592956800000|2020-06-24 00:00:00|302.59|301.99|303.99|303.79|304.44|304.29|302.39|301.79|1809
1592960400000|2020-06-24 01:00:00|303.89|303.69|302.39|302.19|304.14|303.99|302.29|302.09|4632
1592964000000|2020-06-24 02:00:00|302.34|302.09|302.49|302.29|303.04|302.89|301.59|301.39|3430
1592967600000|2020-06-24 03:00:00|302.44|302.24|302.94|302.74|303.59|303.44|302.44|302.24|3891
1592971200000|2020-06-24 04:00:00|302.99|302.79|303.04|302.84|303.24|303.04|302.54|302.34|2230
1592974800000|2020-06-24 05:00:00|303.19|302.89|302.94|302.74|303.29|303.14|302.54|302.39|7604
1592978400000|2020-06-24 06:00:00|302.89|302.69|302.04|301.84|302.89|302.74|301.74|301.59|2771
1592982000000|2020-06-24 07:00:00|301.99|301.89|301.09|300.89|302.34|302.19|300.64|300.49|7304
1592985600000|2020-06-24 08:00:00|301.04|300.94|300.44|300.29|301.39|301.24|299.64|299.49|7157
1592989200000|2020-06-24 09:00:00|300.39|300.24|300.34|300.14|301.59|301.44|299.74|299.39|3182
1592992800000|2020-06-24 10:00:00|300.29|300.04|301.09|300.94|301.29|301.14|300.24|300.04|492
1592996400000|2020-06-24 11:00:00|301.14|300.99|301.29|301.09|301.44|301.29|301.09|300.94|502
1593000000000|2020-06-24 12:00:00|301.24|301.14|301.59|301.44|301.74|301.59|300.99|300.79|495
1593003600000|2020-06-24 13:00:00|301.54|301.39|300.24|299.99|301.84|301.64|300.24|299.99|2049
1593007200000|2020-06-24 14:00:00|300.34|300.04|299.64|299.39|300.94|300.79|299.24|299.04|610
1593010800000|2020-06-24 15:00:00|299.59|299.34|298.04|297.84|299.94|299.69|297.24|297.04|855
1593014400000|2020-06-24 16:00:00|297.99|297.79|298.64|298.44|298.64|298.44|297.64|297.44|335
1593018000000|2020-06-24 17:00:00|298.59|298.34|298.44|298.19|298.99|298.74|297.84|297.59|247
1593021600000|2020-06-24 18:00:00|298.49|298.24|298.19|297.94|298.89|298.54|297.89|297.59|151
1593025200000|2020-06-24 19:00:00|298.24|297.99|298.49|298.24|299.04|298.84|298.04|297.84|377
1593028800000|2020-06-24 20:00:00|298.44|298.29|298.59|298.39|298.84|298.64|298.44|298.29|241
1593032400000|2020-06-24 21:00:00|298.54|298.34|298.49|297.89|298.64|298.34|298.14|297.89|12
1593036000000|2020-06-24 22:00:00|298.39|297.79|298|297.4|298.69|298.09|297.9|297.3|0
1593039600000|2020-06-24 23:00:00|298.1|297.5|297.7|297.1|298.1|297.5|297.7|297.1|0
1593043200000|2020-06-25 00:00:00|297.8|297.2|298.25|298.05|299.75|299.55|297.5|296.9|2194
1593046800000|2020-06-25 01:00:00|298.35|298.15|296.4|296.25|298.65|298.5|296.1|295.95|7981
1593050400000|2020-06-25 02:00:00|296.45|296.2|297.05|296.9|297.05|296.9|295.15|295|5913
1593054000000|2020-06-25 03:00:00|297|296.85|296.85|296.65|297.1|296.95|296.15|296|3867
1593057600000|2020-06-25 04:00:00|296.9|296.7|296.3|296.15|296.9|296.7|295.8|295.65|4166
1593061200000|2020-06-25 05:00:00|296.25|296.1|296.45|296.3|297.2|297.05|296.1|295.9|2910
1593064800000|2020-06-25 06:00:00|296.4|296.25|295.4|295.2|296.8|296.65|295.25|295.1|4560
1593068400000|2020-06-25 07:00:00|295.35|295.25|294.4|294.25|295.45|295.3|294.1|293.95|14175
1593072000000|2020-06-25 08:00:00|294.45|294.3|296.25|296.1|296.9|296.75|294.3|294.15|6803
1593075600000|2020-06-25 09:00:00|296.2|296.05|295.7|295.5|297|296.55|295.65|295.2|1843
1593079200000|2020-06-25 10:00:00|295.75|295.55|295.7|295.5|296.05|295.8|295.15|295|704
1593082800000|2020-06-25 11:00:00|295.65|295.45|294.35|294.2|295.65|295.5|294.3|294.15|628
1593086400000|2020-06-25 12:00:00|294.5|294.25|294.5|294.3|295.7|295.45|294.1|293.95|607
1593090000000|2020-06-25 13:00:00|294.55|294.35|295.6|295.35|295.8|295.55|294.35|294.15|747
1593093600000|2020-06-25 14:00:00|295.65|295.4|296.65|296.45|297.15|296.9|295.15|294.9|771
1593097200000|2020-06-25 15:00:00|296.6|296.4|297|296.8|297.2|297|295.8|295.55|1697
1593100800000|2020-06-25 16:00:00|297.05|296.85|297.55|297.3|298|297.8|297.05|296.85|132
1593104400000|2020-06-25 17:00:00|297.5|297.25|297.35|297.1|297.75|297.55|297.05|296.8|258
1593108000000|2020-06-25 18:00:00|297.4|297.15|297.55|297.35|297.6|297.45|296.8|296.55|265
1593111600000|2020-06-25 19:00:00|297.5|297.25|298.55|298.35|298.75|298.6|297.4|297.2|316
1593115200000|2020-06-25 20:00:00|298.6|298.4|298.65|298.5|298.85|298.7|298.15|297.95|839
1593118800000|2020-06-25 21:00:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|2
1593122400000|2020-06-25 22:00:00|298.9|298.3|298.8|298.2|298.9|298.3|298.5|297.9|0
1593126000000|2020-06-25 23:00:00|298.7|298.1|299.3|298.7|299.8|299.2|298.7|298.1|0
1593129600000|2020-06-26 00:00:00|299.2|298.6|298.65|298.45|299.4|298.8|297.15|296.9|3761
1593133200000|2020-06-26 01:00:00|298.55|298.4|299.6|299.45|299.85|299.7|298.05|297.85|6750
1593136800000|2020-06-26 02:00:00|299.65|299.5|300|299.85|300.2|300.05|299.4|299.2|6322
1593140400000|2020-06-26 03:00:00|300.05|299.9|299.7|299.5|300.1|299.9|299.5|299.35|3558
1593144000000|2020-06-26 04:00:00|299.75|299.55|300.45|300.3|301.2|301.05|299.65|299.5|3029
1593147600000|2020-06-26 05:00:00|300.5|300.25|299.8|299.6|300.55|300.35|299.65|299.5|2519
1593151200000|2020-06-26 06:00:00|299.75|299.65|299.35|299.2|299.95|299.8|299.35|299.2|1955
1593154800000|2020-06-26 07:00:00|299.3|299.15|299.2|299.05|299.55|299.4|298.75|298.55|2236
1593158400000|2020-06-26 08:00:00|299.25|299.1|298.75|298.6|299.3|299.1|298.05|297.85|2887
1593162000000|2020-06-26 09:00:00|298.8|298.55|299.05|298.85|299.7|299.35|298.7|298.5|1877
1593165600000|2020-06-26 10:00:00|299.1|298.9|299.45|299.25|299.55|299.3|299.05|298.8|471
1593169200000|2020-06-26 11:00:00|299.5|299.3|299.1|298.85|299.75|299.6|299.05|298.8|139
1593172800000|2020-06-26 12:00:00|299.05|298.9|298.65|298.4|299.15|298.9|298.5|298.3|420
1593176400000|2020-06-26 13:00:00|298.7|298.45|298.05|297.8|299.3|299.1|297.6|297.4|531
1593180000000|2020-06-26 14:00:00|298|297.75|295.85|295.65|298.05|297.8|295.45|295.2|849
1593183600000|2020-06-26 15:00:00|295.9|295.7|296.85|296.55|296.95|296.75|295.9|295.65|412
1593187200000|2020-06-26 16:00:00|296.8|296.6|296.65|296.4|296.8|296.6|295.65|295.5|214
1593190800000|2020-06-26 17:00:00|296.6|296.35|296.5|296.3|297.05|296.85|296.5|296.25|126
1593194400000|2020-06-26 18:00:00|296.45|296.2|296.1|295.9|296.55|296.4|295.75|295.5|114
1593198000000|2020-06-26 19:00:00|296.15|295.95|296.15|295.9|296.4|296.15|295.6|295.4|88
1593201600000|2020-06-26 20:00:00|296.05|295.8|296.45|294.8|296.45|296.2|296|294.8|209
1593381600000|2020-06-28 22:00:00|294.5|293.9|296|295.4|296.2|295.6|294.4|293.8|0
1593385200000|2020-06-28 23:00:00|296.1|295.5|296.42|295.82|296.82|296.22|295.52|294.92|0
1593388800000|2020-06-29 00:00:00|296.52|295.92|297.17|296.92|298.12|297.77|295.02|294.87|1599
1593392400000|2020-06-29 01:00:00|297.27|297.02|296.82|296.62|297.97|297.82|296.07|295.92|4597
1593396000000|2020-06-29 02:00:00|296.87|296.67|295.47|295.27|296.87|296.67|295.32|295.17|2350
1593399600000|2020-06-29 03:00:00|295.52|295.32|294.62|294.42|295.52|295.37|294.47|294.32|4023
1593403200000|2020-06-29 04:00:00|294.57|294.37|294.22|294.07|294.87|294.72|294.02|293.82|2218
1593406800000|2020-06-29 05:00:00|294.17|294.02|294.37|294.22|294.52|294.37|293.82|293.67|3615
1593410400000|2020-06-29 06:00:00|294.42|294.17|294.47|294.32|294.62|294.47|294.07|293.87|3348
1593414000000|2020-06-29 07:00:00|294.52|294.37|294.47|294.32|294.57|294.42|294.32|294.17|4098
1593417600000|2020-06-29 08:00:00|294.42|294.27|294.27|294.12|294.47|294.32|293.82|293.67|3694
1593421200000|2020-06-29 09:00:00|294.22|294.07|294.82|294.57|295.02|294.62|293.92|293.32|1725
1593424800000|2020-06-29 10:00:00|294.87|294.62|294.32|294.17|294.97|294.72|294.02|293.82|152
1593428400000|2020-06-29 11:00:00|294.37|294.22|294.97|294.77|295.02|294.87|294.07|293.92|235
1593432000000|2020-06-29 12:00:00|295.02|294.82|294.32|294.12|295.22|295.07|294.12|293.92|173
1593435600000|2020-06-29 13:00:00|294.37|294.17|294.47|294.22|294.82|294.62|293.27|293.07|447
1593439200000|2020-06-29 14:00:00|294.52|294.27|295.37|295.17|295.92|295.72|294.12|293.92|581
1593442800000|2020-06-29 15:00:00|295.42|295.22|294.92|294.72|295.52|295.27|294.77|294.52|158
1593446400000|2020-06-29 16:00:00|294.97|294.77|296.02|295.67|296.07|295.87|294.92|294.72|371
1593450000000|2020-06-29 17:00:00|295.87|295.72|295.92|295.62|296.02|295.82|295.57|295.37|32
1593453600000|2020-06-29 18:00:00|295.97|295.67|295.77|295.47|295.97|295.77|295.57|295.32|23
1593457200000|2020-06-29 19:00:00|295.82|295.52|296.22|296.02|296.22|296.07|295.37|295.22|114
1593460800000|2020-06-29 20:00:00|296.27|296.07|296.02|295.82|296.37|296.22|296.02|295.82|146
1593464400000|2020-06-29 21:00:00|295.97|295.62|295.82|295.22|296.12|295.62|295.62|295.12|5
1593468000000|2020-06-29 22:00:00|295.72|295.12|296.87|296.27|297.17|296.57|295.72|295.12|0
1593471600000|2020-06-29 23:00:00|296.97|296.37|296.77|296.17|297.07|296.47|296.67|296.07|0
1593475200000|2020-06-30 00:00:00|296.67|296.07|297.07|296.87|297.77|297.62|296.32|295.87|1347
1593478800000|2020-06-30 01:00:00|297.22|297.07|297.37|297.17|298.02|297.87|296.97|296.77|3312
1593482400000|2020-06-30 02:00:00|297.32|297.22|297.92|297.72|297.97|297.82|297.22|297.07|1488
1593486000000|2020-06-30 03:00:00|297.87|297.77|298.92|298.72|299.07|298.92|297.87|297.72|2204
1593489600000|2020-06-30 04:00:00|298.97|298.77|299.42|299.27|299.72|299.57|298.97|298.77|2117
1593493200000|2020-06-30 05:00:00|299.37|299.22|297.92|297.72|299.92|299.72|297.92|297.72|2786
1593496800000|2020-06-30 06:00:00|297.97|297.77|298.12|297.97|298.22|298.07|297.22|297.02|1576
1593500400000|2020-06-30 07:00:00|298.17|297.92|298.82|298.67|299.07|298.87|298.07|297.92|3458
1593504000000|2020-06-30 08:00:00|298.87|298.72|297.47|297.32|298.97|298.77|297.47|297.27|2726
1593507600000|2020-06-30 09:00:00|297.37|297.27|297.62|297.42|297.97|297.77|296.52|296.07|2189
1593511200000|2020-06-30 10:00:00|297.67|297.37|298.07|297.92|298.07|297.92|297.52|297.32|170
1593514800000|2020-06-30 11:00:00|298.02|297.87|298.42|298.27|298.77|298.57|298.02|297.82|494
1593518400000|2020-06-30 12:00:00|298.37|298.22|298.07|297.92|298.42|298.27|297.82|297.67|204
1593522000000|2020-06-30 13:00:00|298.12|297.97|297.97|297.77|298.32|298.17|297.57|297.32|566
1593525600000|2020-06-30 14:00:00|298.02|297.82|298.72|298.52|298.77|298.57|297.87|297.72|610
1593529200000|2020-06-30 15:00:00|298.67|298.57|298.47|298.27|298.97|298.77|298.22|297.97|271
1593532800000|2020-06-30 16:00:00|298.52|298.32|297.57|297.37|298.72|298.52|297.47|297.32|156
1593536400000|2020-06-30 17:00:00|297.52|297.32|297.32|297.07|297.62|297.42|296.97|296.82|134
1593540000000|2020-06-30 18:00:00|297.27|297.02|297.57|297.42|297.72|297.52|297.07|296.92|74
1593543600000|2020-06-30 19:00:00|297.52|297.37|297.82|297.52|298.52|298.32|297.12|296.92|168
1593547200000|2020-06-30 20:00:00|297.77|297.57|298.07|297.87|298.07|297.87|297.37|297.12|271
1593550800000|2020-06-30 21:00:00|298.12|297.82|298.07|297.47|298.12|297.82|297.87|297.27|0
1593554400000|2020-06-30 22:00:00|298.17|297.57|297.97|297.37|298.37|297.77|297.97|297.37|0
1593558000000|2020-06-30 23:00:00|297.87|297.27|297.97|297.37|298.27|297.67|297.87|297.27|0
1593561600000|2020-07-01 00:00:00|297.87|297.27|299.72|299.57|301.82|301.57|297.77|297.17|2331
1593565200000|2020-07-01 01:00:00|299.67|299.52|300.62|300.42|300.67|300.52|298.92|298.77|3429
1593568800000|2020-07-01 02:00:00|300.67|300.47|300.17|300.02|301.27|301.12|299.97|299.82|1577
1593572400000|2020-07-01 03:00:00|300.12|299.97|300.67|300.52|300.87|300.72|300.02|299.87|1064
1593576000000|2020-07-01 04:00:00|300.72|300.47|299.97|299.77|300.87|300.72|299.92|299.77|599
1593579600000|2020-07-01 05:00:00|300.02|299.82|298.82|298.67|300.02|299.82|298.27|298.12|1663
1593583200000|2020-07-01 06:00:00|298.87|298.62|299.72|299.57|299.77|299.57|298.52|298.37|1126
1593586800000|2020-07-01 07:00:00|299.77|299.52|300.22|300.07|300.62|300.47|299.62|299.47|1628
1593590400000|2020-07-01 08:00:00|300.17|300.02|300.07|299.92|300.37|300.22|299.47|299.27|1378
1593594000000|2020-07-01 09:00:00|300.02|299.87|299.27|298.67|300.47|299.92|299.27|298.67|763
1593597600000|2020-07-01 10:00:00|299.17|298.57|298.62|298.37|299.67|299.47|298.37|298.17|189
1593601200000|2020-07-01 11:00:00|298.57|298.32|298.22|298.02|298.62|298.32|297.67|297.47|321
1593604800000|2020-07-01 12:00:00|298.17|298.07|299.02|298.87|299.37|299.17|298.12|297.97|374
1593608400000|2020-07-01 13:00:00|299.07|298.92|299.42|299.22|300.47|300.27|298.97|298.82|1072
1593612000000|2020-07-01 14:00:00|299.37|299.27|299.47|299.27|300.37|300.22|299.07|298.92|525
1593615600000|2020-07-01 15:00:00|299.52|299.32|299.42|299.17|299.62|299.37|298.42|298.17|258
1593619200000|2020-07-01 16:00:00|299.37|299.22|299.32|299.12|299.82|299.67|299.12|298.97|263
1593622800000|2020-07-01 17:00:00|299.27|299.07|299.77|299.42|299.82|299.67|299.02|298.87|236
1593626400000|2020-07-01 18:00:00|299.72|299.47|299.22|299.02|299.97|299.72|299.02|298.77|276
1593630000000|2020-07-01 19:00:00|299.17|299.07|300.22|299.97|300.32|300.07|299.17|299.02|157
1593633600000|2020-07-01 20:00:00|300.17|299.92|300.27|299.87|300.27|300.07|299.77|299.37|136
1593637200000|2020-07-01 21:00:00|300.32|299.77|300.17|299.57|300.32|299.77|299.97|299.02|0
1593640800000|2020-07-01 22:00:00|300.27|299.67|300.47|299.87|300.47|299.87|299.97|299.37|0
1593644400000|2020-07-01 23:00:00|300.37|299.77|300.17|299.57|300.47|299.87|300.07|299.47|0
1593648000000|2020-07-02 00:00:00|300.07|299.47|299.92|299.72|300.37|299.97|298.92|298.77|827
1593651600000|2020-07-02 01:00:00|300.02|299.82|299.97|299.77|301.47|301.32|298.12|297.97|4452
1593655200000|2020-07-02 02:00:00|300.02|299.82|301.72|301.52|301.72|301.52|299.77|299.62|1566
1593658800000|2020-07-02 03:00:00|301.77|301.57|301.02|300.82|301.82|301.62|300.62|300.42|1160
1593662400000|2020-07-02 04:00:00|300.97|300.77|300.97|300.77|301.07|300.92|300.62|300.47|624
1593666000000|2020-07-02 05:00:00|300.92|300.72|300.97|300.82|301.17|300.97|300.32|300.12|1643
1593669600000|2020-07-02 06:00:00|300.92|300.77|302.02|301.87|302.22|302.02|300.87|300.67|1383
1593673200000|2020-07-02 07:00:00|302.07|301.82|302.92|302.72|303.17|303.02|301.57|301.37|2471
1593676800000|2020-07-02 08:00:00|302.87|302.77|303.47|303.27|303.52|303.37|302.57|302.42|2402
1593680400000|2020-07-02 09:00:00|303.38|303.18|303.23|303.08|303.88|303.38|302.78|302.18|1403
1593684000000|2020-07-02 10:00:00|303.28|303.13|303.13|302.93|303.28|303.13|302.73|302.53|447
1593687600000|2020-07-02 11:00:00|303.08|302.98|303.43|303.28|303.53|303.38|303.08|302.93|372
1593691200000|2020-07-02 12:00:00|303.48|303.33|304.63|304.48|304.73|304.58|302.98|302.68|841
1593694800000|2020-07-02 13:00:00|304.68|304.43|305.38|304.98|305.43|305.28|304.08|303.93|788
1593698400000|2020-07-02 14:00:00|305.33|305.03|303.68|303.53|305.58|305.38|303.48|303.23|637
1593702000000|2020-07-02 15:00:00|303.73|303.58|304.13|303.83|304.48|304.28|303.43|303.28|534
1593705600000|2020-07-02 16:00:00|304.08|303.78|304.13|303.93|304.38|304.18|303.83|303.68|347
1593709200000|2020-07-02 17:00:00|304.08|303.88|304.33|304.13|304.73|304.53|303.93|303.78|176
1593712800000|2020-07-02 18:00:00|304.28|304.08|304.38|304.18|304.58|304.38|304.18|304.03|70
1593716400000|2020-07-02 19:00:00|304.33|304.13|303.88|303.68|304.43|304.18|303.38|303.18|245
1593720000000|2020-07-02 20:00:00|303.93|303.63|304.03|303.78|304.23|304.08|303.88|303.63|88
1593723600000|2020-07-02 21:00:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593727200000|2020-07-02 22:00:00|304.28|303.68|304.58|303.98|304.68|304.08|304.08|303.48|0
1593730800000|2020-07-02 23:00:00|304.48|303.88|304.18|303.58|304.68|304.08|304.18|303.58|0
1593734400000|2020-07-03 00:00:00|304.28|303.68|305.18|305.03|305.18|305.03|303.33|303.18|857
1593738000000|2020-07-03 01:00:00|305.13|304.98|304.33|304.13|305.33|305.18|303.78|303.63|2859
1593741600000|2020-07-03 02:00:00|304.28|304.18|304.73|304.53|304.88|304.73|303.88|303.73|1255
1593745200000|2020-07-03 03:00:00|304.78|304.58|305.63|305.48|305.88|305.68|304.68|304.53|1629
1593748800000|2020-07-03 04:00:00|305.58|305.43|305.53|305.33|305.58|305.43|305.13|304.98|724
1593752400000|2020-07-03 05:00:00|305.48|305.38|305.78|305.63|305.78|305.63|305.28|305.08|1062
1593756000000|2020-07-03 06:00:00|305.83|305.68|306.08|305.93|306.53|306.33|305.78|305.63|976
1593759600000|2020-07-03 07:00:00|306.13|305.88|305.78|305.63|306.48|306.28|305.73|305.53|1005
1593763200000|2020-07-03 08:00:00|305.73|305.58|305.68|305.48|306.08|305.93|305.48|305.33|1280
1593766800000|2020-07-03 09:00:00|305.63|305.43|304.98|304.78|305.73|305.58|304.88|304.48|733
1593770400000|2020-07-03 10:00:00|304.93|304.73|305.23|304.98|305.23|304.98|304.68|304.48|76
1593774000000|2020-07-03 11:00:00|305.18|304.93|304.83|304.63|305.28|305.08|304.73|304.53|52
1593777600000|2020-07-03 12:00:00|304.78|304.58|304.98|304.83|305.23|305.08|304.73|304.48|113
1593781200000|2020-07-03 13:00:00|305.03|304.78|305.48|305.23|305.53|305.28|304.98|304.78|102
1593784800000|2020-07-03 14:00:00|305.43|305.28|304.83|304.38|305.53|305.33|304.48|304.28|157
1593788400000|2020-07-03 15:00:00|304.78|304.48|305.03|304.68|305.03|304.78|304.38|304.18|59
1593792000000|2020-07-03 16:00:00|304.98|304.73|304.93|304.53|305.03|304.78|304.83|304.38|4
1593795600000|2020-07-03 17:00:00|304.88|304.63|304.88|304.53|304.88|304.68|304.68|304.43|13
1593799200000|2020-07-03 18:00:00|304.63|304.58|304.83|304.48|304.88|304.73|304.63|304.43|25
1593802800000|2020-07-03 19:00:00|304.78|304.63|304.88|304.43|305.03|304.78|304.68|304.43|11
1593806400000|2020-07-03 20:00:00|304.78|304.38|304.98|303.78|304.98|304.58|304.43|303.73|36
1593986400000|2020-07-05 22:00:00|305.18|304.58|306.28|305.68|306.38|305.78|305.18|304.58|0
1593990000000|2020-07-05 23:00:00|306.38|305.78|306.38|305.78|306.58|305.98|306.08|305.48|0
1593993600000|2020-07-06 00:00:00|306.48|305.88|306.98|306.73|306.98|306.83|305.53|305.33|803
1593997200000|2020-07-06 01:00:00|307.03|306.83|307.48|307.33|308.03|307.88|305.68|305.53|2569
1594000800000|2020-07-06 02:00:00|307.53|307.28|307.68|307.48|307.93|307.78|306.98|306.78|1302
1594004400000|2020-07-06 03:00:00|307.63|307.53|308.73|308.53|308.88|308.73|307.63|307.48|1439
1594008000000|2020-07-06 04:00:00|308.78|308.58|308.48|308.28|309.13|308.93|308.23|308.03|504
1594011600000|2020-07-06 05:00:00|308.53|308.33|309.13|308.93|309.13|308.98|308.43|308.28|909
1594015200000|2020-07-06 06:00:00|309.18|308.98|309.98|309.78|310.08|309.93|308.93|308.73|1548
1594018800000|2020-07-06 07:00:00|309.93|309.83|310.08|309.93|310.88|310.68|309.88|309.73|2257
1594022400000|2020-07-06 08:00:00|310.13|309.98|309.43|309.28|310.28|310.13|309.08|308.93|2349
1594026000000|2020-07-06 09:00:00|308.98|308.83|308.73|308.53|309.53|309.28|308.33|307.98|1208
1594029600000|2020-07-06 10:00:00|308.68|308.58|308.93|308.73|309.48|309.33|308.68|308.53|174
1594033200000|2020-07-06 11:00:00|308.88|308.68|309.53|309.28|309.53|309.33|308.78|308.58|48
1594036800000|2020-07-06 12:00:00|309.58|309.33|310.18|310.03|310.23|310.08|309.58|309.23|251
1594040400000|2020-07-06 13:00:00|310.13|309.98|310.48|310.23|310.48|310.33|309.43|309.23|315
1594044000000|2020-07-06 14:00:00|310.63|310.28|311.03|310.88|311.08|310.93|309.93|309.68|442
1594047600000|2020-07-06 15:00:00|311.08|310.93|311.13|310.88|311.38|311.08|310.88|310.68|668
1594051200000|2020-07-06 16:00:00|311.08|310.83|310.73|310.53|311.08|310.93|310.58|310.38|203
1594054800000|2020-07-06 17:00:00|310.68|310.48|311.23|310.98|311.23|311.03|310.43|310.28|119
1594058400000|2020-07-06 18:00:00|311.18|310.93|310.93|310.68|311.18|310.93|310.43|310.28|192
1594062000000|2020-07-06 19:00:00|310.88|310.73|311.68|311.43|311.78|311.53|310.68|310.53|453
1594065600000|2020-07-06 20:00:00|311.63|311.48|311.48|311.03|311.78|311.48|311.28|311.03|276
1594069200000|2020-07-06 21:00:00|311.68|310.68|311.53|310.93|311.78|310.93|311.43|310.68|0
1594072800000|2020-07-06 22:00:00|311.63|311.03|311.84|311.24|311.94|311.34|311.34|310.74|0
1594076400000|2020-07-06 23:00:00|311.94|311.34|312.14|311.54|312.24|311.64|311.84|311.24|0
1594080000000|2020-07-07 00:00:00|312.04|311.44|311.69|311.49|312.64|312.39|311.14|310.99|1712
1594083600000|2020-07-07 01:00:00|311.54|311.34|308.89|308.69|311.79|311.64|308.64|308.49|5548
1594087200000|2020-07-07 02:00:00|308.84|308.64|308.94|308.79|309.99|309.79|308.39|308.24|2019
1594090800000|2020-07-07 03:00:00|308.89|308.74|309.09|308.94|309.74|309.59|308.69|308.54|1989
1594094400000|2020-07-07 04:00:00|309.04|308.89|309.09|308.89|309.54|309.34|308.89|308.74|855
1594098000000|2020-07-07 05:00:00|308.99|308.84|307.79|307.59|309.39|309.24|307.44|307.29|1641
1594101600000|2020-07-07 06:00:00|307.74|307.64|307.44|307.29|308.09|307.94|306.94|306.79|1034
1594105200000|2020-07-07 07:00:00|307.49|307.34|306.99|306.84|307.64|307.49|306.74|306.59|2176
1594108800000|2020-07-07 08:00:00|307.04|306.79|305.54|305.39|307.14|306.99|305.39|305.19|3191
1594112400000|2020-07-07 09:00:00|305.49|305.34|305.74|305.49|305.94|305.64|305.34|305.04|879
1594116000000|2020-07-07 10:00:00|305.69|305.54|306.19|305.99|306.59|306.34|305.29|305.09|94
1594119600000|2020-07-07 11:00:00|306.24|306.04|306.99|306.74|307.19|306.99|306.04|305.84|289
1594123200000|2020-07-07 12:00:00|306.94|306.79|307.14|306.94|307.14|306.99|306.69|306.54|211
1594126800000|2020-07-07 13:00:00|307.19|306.99|307.79|307.59|308.04|307.84|306.74|306.59|175
1594130400000|2020-07-07 14:00:00|307.74|307.54|308.24|308.04|308.64|308.44|307.54|307.39|467
1594134000000|2020-07-07 15:00:00|308.29|308.09|308.44|308.24|308.74|308.59|307.99|307.84|556
1594137600000|2020-07-07 16:00:00|308.49|308.29|308.04|307.89|308.54|308.39|307.79|307.64|260
1594141200000|2020-07-07 17:00:00|308.09|307.84|308.24|308.04|308.34|308.14|307.64|307.44|341
1594144800000|2020-07-07 18:00:00|308.19|307.99|307.74|307.54|308.39|308.24|307.44|307.24|183
1594148400000|2020-07-07 19:00:00|307.69|307.49|306.94|306.69|307.74|307.54|306.64|306.49|248
1594152000000|2020-07-07 20:00:00|306.99|306.74|307.09|306.89|307.34|307.09|306.79|306.59|181
1594155600000|2020-07-07 21:00:00|306.99|306.79|307.04|306.44|307.14|306.79|306.89|306.44|0
1594159200000|2020-07-07 22:00:00|306.94|306.34|307.04|306.44|307.34|306.74|306.94|306.34|0
1594162800000|2020-07-07 23:00:00|307.14|306.54|307.35|306.75|307.45|306.85|307.14|306.54|0
1594166400000|2020-07-08 00:00:00|307.25|306.65|306.45|306.3|307.85|307.25|306.2|306.05|1075
1594170000000|2020-07-08 01:00:00|306.5|306.4|306.6|306.4|308.15|308|306.25|306.1|4481
1594173600000|2020-07-08 02:00:00|306.55|306.35|306.1|305.95|306.65|306.5|304.95|304.8|2534
1594177200000|2020-07-08 03:00:00|306.05|305.85|306.45|306.25|306.65|306.5|305.7|305.55|1633
1594180800000|2020-07-08 04:00:00|306.5|306.3|306.45|306.3|307.15|306.95|306.2|306.05|2599
1594184400000|2020-07-08 05:00:00|306.5|306.35|307.15|307|307.75|307.55|306.1|305.95|2897
1594188000000|2020-07-08 06:00:00|307.1|306.95|307.15|306.95|307.55|307.4|306.2|306.05|2096
1594191600000|2020-07-08 07:00:00|307.1|306.9|308.2|308.05|308.7|308.5|306.95|306.75|2716
1594195200000|2020-07-08 08:00:00|308.15|308|307|306.85|308.15|308.05|307|306.8|2317
1594198800000|2020-07-08 09:00:00|307.05|306.9|306.6|306.25|307.35|307.15|306.25|305.75|911
1594202400000|2020-07-08 10:00:00|306.55|306.15|307.25|307.05|307.3|307.15|306.3|306.1|224
1594206000000|2020-07-08 11:00:00|307.3|307.1|307.45|307.2|307.55|307.3|306.95|306.75|81
1594209600000|2020-07-08 12:00:00|307.5|307.25|307.4|307.25|307.55|307.3|306.95|306.8|180
1594213200000|2020-07-08 13:00:00|307.35|307.2|307.95|307.75|308.3|308.1|307.1|306.95|511
1594216800000|2020-07-08 14:00:00|307.9|307.8|307.25|307.05|308|307.8|307|306.85|506
1594220400000|2020-07-08 15:00:00|307.3|307|307|306.8|307.3|307|306.25|306.1|676
1594224000000|2020-07-08 16:00:00|307.05|306.85|308.3|308.05|308.3|308.1|306.9|306.7|159
1594227600000|2020-07-08 17:00:00|308.25|308.1|307.9|307.65|308.3|308.1|307.65|307.45|73
1594231200000|2020-07-08 18:00:00|307.95|307.6|308.5|308.3|308.6|308.4|307.85|307.6|212
1594234800000|2020-07-08 19:00:00|308.55|308.35|309.35|309.2|309.35|309.2|308.5|308.25|168
1594238400000|2020-07-08 20:00:00|309.3|309.15|309.3|309.15|309.45|309.25|309.15|309|114
1594242000000|2020-07-08 21:00:00|309.35|309.1|309.45|308.85|309.55|309.1|309.35|308.8|0
1594245600000|2020-07-08 22:00:00|309.55|308.95|309.55|308.95|309.75|309.15|309.35|308.75|0
1594249200000|2020-07-08 23:00:00|309.45|308.85|309.65|309.05|310.05|309.45|309.35|308.75|0
1594252800000|2020-07-09 00:00:00|309.55|308.95|308.8|308.55|309.85|309.35|308.45|308.2|783
1594256400000|2020-07-09 01:00:00|308.75|308.45|307|306.85|308.85|308.65|306.45|306.3|3154
1594260000000|2020-07-09 02:00:00|306.95|306.8|306.85|306.65|307.15|307|306.1|305.9|1434
1594263600000|2020-07-09 03:00:00|306.8|306.6|306.8|306.6|307.2|307.05|306.5|306.35|1443
1594267200000|2020-07-09 04:00:00|306.85|306.65|306.85|306.65|307.65|307.45|306.65|306.45|782
1594270800000|2020-07-09 05:00:00|306.8|306.6|306.25|306.1|306.8|306.65|306.1|305.95|1344
1594274400000|2020-07-09 06:00:00|306.3|306.05|305.9|305.7|306.45|306.3|305.6|305.45|1393
1594278000000|2020-07-09 07:00:00|305.95|305.75|306.65|306.5|306.85|306.7|305.85|305.7|1827
1594281600000|2020-07-09 08:00:00|306.7|306.55|306.25|306.05|307.1|306.9|306.15|305.95|2305
1594285200000|2020-07-09 09:00:00|306.2|306|306.35|306.2|306.45|306.3|305.6|305.05|1185
1594288800000|2020-07-09 10:00:00|306.3|306.1|306.55|306.4|306.85|306.7|306.2|305.95|595
1594292400000|2020-07-09 11:00:00|306.6|306.45|306.85|306.65|307.1|306.95|306.6|306.45|418
1594296000000|2020-07-09 12:00:00|306.8|306.7|307.15|307|307.2|307.05|306.6|306.4|181
1594299600000|2020-07-09 13:00:00|307.1|306.95|307.25|307|307.7|307.55|306.75|306.55|304
1594303200000|2020-07-09 14:00:00|307.3|307.05|304.85|304.6|307.35|307.15|304.8|304.6|311
1594306800000|2020-07-09 15:00:00|304.8|304.5|304.85|304.65|305.1|304.9|303.85|303.6|264
1594310400000|2020-07-09 16:00:00|304.8|304.6|305.35|305.2|305.35|305.2|304.75|304.55|170
1594314000000|2020-07-09 17:00:00|305.3|305.15|305.1|304.9|306.1|305.85|305|304.85|47
1594317600000|2020-07-09 18:00:00|305.05|304.85|306.1|305.9|306.1|305.9|305|304.8|161
1594321200000|2020-07-09 19:00:00|306.15|305.95|305.9|305.7|306.75|306.25|305.35|305.2|246
1594324800000|2020-07-09 20:00:00|305.95|305.65|305.8|305.15|306|305.8|305.45|305.15|344
1594328400000|2020-07-09 21:00:00|306.05|305.05|305.85|305.25|306.15|305.45|305.75|305|0
1594332000000|2020-07-09 22:00:00|305.95|305.35|306.05|305.45|306.15|305.55|305.85|305.25|0
1594335600000|2020-07-09 23:00:00|305.95|305.35|306.46|305.86|306.66|306.06|305.95|305.35|0
1594339200000|2020-07-10 00:00:00|306.36|305.76|304.71|304.51|306.56|306.21|303.56|303.36|724
1594342800000|2020-07-10 01:00:00|304.61|304.41|305.56|305.36|305.96|305.81|302.46|302.11|1865
1594346400000|2020-07-10 02:00:00|305.51|305.31|304.76|304.61|306.16|305.96|304.06|303.81|816
1594350000000|2020-07-10 03:00:00|304.81|304.66|304.46|304.26|304.91|304.76|304.06|303.86|511
1594353600000|2020-07-10 04:00:00|304.41|304.21|303.96|303.76|304.61|304.46|303.86|303.71|473
1594357200000|2020-07-10 05:00:00|304.01|303.81|303.46|303.21|304.01|303.81|302.56|302.41|1211
1594360800000|2020-07-10 06:00:00|303.36|303.26|302.81|302.66|303.71|303.51|302.81|302.61|538
1594364400000|2020-07-10 07:00:00|302.86|302.71|303.56|303.36|303.56|303.36|302.61|302.41|609
1594368000000|2020-07-10 08:00:00|303.61|303.41|303.16|303.01|303.76|303.61|302.46|302.31|1552
1594371600000|2020-07-10 09:00:00|303.21|302.96|303.36|303.16|303.46|303.31|302.51|302.31|434
1594375200000|2020-07-10 10:00:00|303.41|303.21|304.11|303.86|304.11|303.91|303.11|302.96|200
1594378800000|2020-07-10 11:00:00|304.16|303.91|303.76|303.51|304.41|304.21|303.71|303.51|44
1594382400000|2020-07-10 12:00:00|303.81|303.56|304.51|304.36|304.61|304.41|303.16|302.91|241
1594386000000|2020-07-10 13:00:00|304.56|304.41|303.86|303.61|305.11|304.96|303.56|303.36|343
1594389600000|2020-07-10 14:00:00|303.81|303.56|303.91|303.71|304.46|304.26|303.11|302.91|316
1594393200000|2020-07-10 15:00:00|303.86|303.66|304.31|304.06|304.41|304.21|303.61|303.41|122
1594396800000|2020-07-10 16:00:00|304.26|304.11|303.41|303.26|304.26|304.11|303.11|302.96|242
1594400400000|2020-07-10 17:00:00|303.36|303.21|303.81|303.66|304.01|303.81|303.36|303.21|57
1594404000000|2020-07-10 18:00:00|303.86|303.71|303.91|303.71|303.96|303.76|303.61|303.41|94
1594407600000|2020-07-10 19:00:00|303.86|303.66|304.71|304.46|304.76|304.56|303.71|303.56|161
1594411200000|2020-07-10 20:00:00|304.76|304.51|305.01|304.16|305.01|304.86|304.61|304.16|431
1594591200000|2020-07-12 22:00:00|305.56|304.96|306.05|305.45|306.26|305.66|305.56|304.96|0
1594594800000|2020-07-12 23:00:00|306.15|305.55|306.05|305.45|306.45|305.85|306.05|305.45|0
1594598400000|2020-07-13 00:00:00|306.15|305.55|307.55|307.3|308.4|308.2|305.25|305.05|1543
1594602000000|2020-07-13 01:00:00|307.8|307.5|305.8|305.65|308|307.7|304.5|304.35|3559
1594605600000|2020-07-13 02:00:00|305.85|305.7|306|305.8|306.55|306.4|305.2|305|1732
1594609200000|2020-07-13 03:00:00|305.9|305.75|305.2|305.05|305.95|305.75|305.15|305|2117
1594612800000|2020-07-13 04:00:00|305.25|305.1|305.35|305.2|305.45|305.25|304.8|304.65|730
1594616400000|2020-07-13 05:00:00|305.3|305.15|305.3|305.1|305.95|305.75|305.25|305.05|1513
1594620000000|2020-07-13 06:00:00|305.35|305.15|304.4|304.2|305.4|305.25|304.3|304.15|1669
1594623600000|2020-07-13 07:00:00|304.35|304.15|303.85|303.7|304.9|304.75|303.85|303.7|2349
1594627200000|2020-07-13 08:00:00|303.8|303.65|303.25|303.1|303.85|303.7|303|302.8|2861
1594630800000|2020-07-13 09:00:00|303.3|303.15|303.95|303.7|304.15|303.85|303.15|302.95|778
1594634400000|2020-07-13 10:00:00|303.9|303.65|304.35|304.1|304.4|304.15|303.55|303.35|47
1594638000000|2020-07-13 11:00:00|304.4|304.15|304.65|304.4|304.7|304.55|304.35|304.1|83
1594641600000|2020-07-13 12:00:00|304.6|304.5|304.3|304.1|304.7|304.55|304.2|304.05|108
1594645200000|2020-07-13 13:00:00|304.35|304.15|305.15|305|305.45|305.3|304.3|304.1|717
1594648800000|2020-07-13 14:00:00|305.2|304.95|306.35|306.1|306.35|306.1|304.9|304.7|418
1594652400000|2020-07-13 15:00:00|306.3|306.15|306.2|305.95|306.65|306.45|305.8|305.6|328
1594656000000|2020-07-13 16:00:00|306.15|306|306.05|305.8|306.3|306.1|306|305.8|52
1594659600000|2020-07-13 17:00:00|306.1|305.85|305.6|305.4|306.3|306.1|305.55|305.4|55
1594663200000|2020-07-13 18:00:00|305.55|305.35|304.7|304.45|305.6|305.4|303.95|303.75|207
1594666800000|2020-07-13 19:00:00|304.65|304.5|302.15|301.9|304.7|304.5|301.8|301.55|470
1594670400000|2020-07-13 20:00:00|302.05|301.95|302.05|301.9|302.15|302|301.3|301.1|312
1594674000000|2020-07-13 21:00:00|302.1|301.95|302.15|301.55|302.8|301.95|302.05|300.75|1
1594677600000|2020-07-13 22:00:00|302.25|301.65|302.55|301.95|302.85|302.25|302.25|301.65|0
1594681200000|2020-07-13 23:00:00|302.65|302.05|302.85|302.25|303.25|302.65|302.55|301.95|0
1594684800000|2020-07-14 00:00:00|302.95|302.35|301.95|301.8|304.05|303.45|301.4|301.25|1511
1594688400000|2020-07-14 01:00:00|302|301.75|303.45|303.3|303.5|303.35|300.6|300.45|4052
1594692000000|2020-07-14 02:00:00|303.4|303.25|300.6|300.45|303.5|303.3|300.3|300.1|3531
1594695600000|2020-07-14 03:00:00|300.65|300.5|301.6|301.45|301.6|301.45|300.65|300.5|1722
1594699200000|2020-07-14 04:00:00|301.65|301.5|301.6|301.45|301.9|301.7|301.1|300.95|734
1594702800000|2020-07-14 05:00:00|301.65|301.5|302.4|302.25|302.75|302.6|301.45|301.3|1333
1594706400000|2020-07-14 06:00:00|302.45|302.3|303.1|302.95|304.15|304|302.25|302.1|1789
1594710000000|2020-07-14 07:00:00|303.15|303|301.5|301.3|303.4|303.25|301.45|301.3|2377
1594713600000|2020-07-14 08:00:00|301.45|301.35|302.9|302.75|303.3|303.15|301.45|301.3|2196
1594717200000|2020-07-14 09:00:00|302.95|302.7|302.9|302.65|303.65|303.05|302.35|302.2|584
1594720800000|2020-07-14 10:00:00|302.95|302.7|303.05|302.85|303.2|302.95|302.5|302.3|103
1594724400000|2020-07-14 11:00:00|303|302.8|303.3|303|303.35|303.1|302.65|302.4|117
1594728000000|2020-07-14 12:00:00|303.25|303.05|302|301.75|303.25|303.05|302|301.7|50
1594731600000|2020-07-14 13:00:00|302.05|301.8|302.75|302.55|303.3|303.1|301.45|301.15|918
1594735200000|2020-07-14 14:00:00|302.8|302.5|303.75|303.5|303.95|303.7|301.95|301.7|980
1594738800000|2020-07-14 15:00:00|303.7|303.55|304.5|304.2|304.8|304.6|303.35|303.05|193
1594742400000|2020-07-14 16:00:00|304.55|304.25|304.35|304.1|305|304.8|304.2|303.95|162
1594746000000|2020-07-14 17:00:00|304.4|304.05|305.15|304.95|305.35|305.15|303.9|303.7|228
1594749600000|2020-07-14 18:00:00|305.1|304.85|305.05|304.75|305.65|305.4|304.45|304.2|394
1594753200000|2020-07-14 19:00:00|305|304.8|305.35|305.15|305.55|305.4|304.4|304.2|292
1594756800000|2020-07-14 20:00:00|305.4|305.1|305|304.8|305.4|305.15|304.9|304.75|104
1594760400000|2020-07-14 21:00:00|305.05|304.7|305.75|305.15|306.35|305.75|305.05|304.5|4
1594764000000|2020-07-14 22:00:00|306.15|305.55|306.65|306.05|306.85|306.25|306.05|305.45|0
1594767600000|2020-07-14 23:00:00|306.75|306.15|306.35|305.75|306.75|306.15|306.05|305.45|0
1594771200000|2020-07-15 00:00:00|306.45|305.85|306.95|306.8|307.05|306.9|305.75|305.15|1425
1594774800000|2020-07-15 01:00:00|306.85|306.65|307.35|307.2|308.3|308.15|306.15|306|5877
1594778400000|2020-07-15 02:00:00|307.4|307.25|306.95|306.75|307.9|307.75|306.45|306.3|2921
1594782000000|2020-07-15 03:00:00|306.9|306.8|306.45|306.3|306.95|306.8|305.75|305.6|1569
1594785600000|2020-07-15 04:00:00|306.5|306.35|306.65|306.5|306.8|306.6|306.1|305.9|805
1594789200000|2020-07-15 05:00:00|306.6|306.45|306.95|306.8|307.55|307.4|306.45|306.3|1920
1594792800000|2020-07-15 06:00:00|307|306.85|306.8|306.65|307.75|307.6|306.65|306.5|1003
1594796400000|2020-07-15 07:00:00|306.85|306.7|307.05|306.9|307.2|307|306.5|306.3|1612
1594800000000|2020-07-15 08:00:00|307.1|306.95|307.35|307.2|307.75|307.6|306.85|306.65|2392
1594803600000|2020-07-15 09:00:00|307.3|307.15|307.45|307.25|307.75|307.35|306.45|306.25|972
1594807200000|2020-07-15 10:00:00|307.4|307.3|308.4|308.2|308.6|308.45|307.4|307.2|291
1594810800000|2020-07-15 11:00:00|308.35|308.25|308.9|308.7|308.95|308.8|308.35|308.2|223
1594814400000|2020-07-15 12:00:00|308.95|308.75|308.7|308.55|309.1|308.95|308.6|308.45|256
1594818000000|2020-07-15 13:00:00|308.65|308.5|308|307.8|308.8|308.6|307.9|307.65|336
1594821600000|2020-07-15 14:00:00|308.1|307.75|308.75|308.6|309.1|308.95|307.85|307.65|223
1594825200000|2020-07-15 15:00:00|308.8|308.65|307|306.8|308.8|308.65|307|306.8|497
1594828800000|2020-07-15 16:00:00|307.1|306.75|307.8|307.55|307.8|307.6|306.75|306.6|226
1594832400000|2020-07-15 17:00:00|307.85|307.6|307.85|307.65|308.55|308.35|307.55|307.35|116
1594836000000|2020-07-15 18:00:00|307.8|307.6|307.85|307.55|308.65|308.5|307.65|307.45|276
1594839600000|2020-07-15 19:00:00|307.8|307.5|307.95|307.65|308.4|308.2|307.55|307.3|152
1594843200000|2020-07-15 20:00:00|307.9|307.7|308.25|308.05|308.25|308.05|307.65|307.5|65
1594846800000|2020-07-15 21:00:00|308.7|308.1|308.35|307.75|308.7|308.1|308.35|307.45|0
1594850400000|2020-07-15 22:00:00|308.45|307.85|308.15|307.55|308.85|308.25|308.05|307.45|0
1594854000000|2020-07-15 23:00:00|308.05|307.45|308.35|307.75|308.45|307.85|307.95|307.35|0
1594857600000|2020-07-16 00:00:00|308.25|307.65|307.4|307.2|308.35|308.1|307.05|306.85|681
1594861200000|2020-07-16 01:00:00|307.3|307.1|306.2|306.05|308.25|308.05|305.9|305.7|2638
1594864800000|2020-07-16 02:00:00|306.25|306.1|304.5|304.3|306.6|306.45|304.25|304.1|2637
1594868400000|2020-07-16 03:00:00|304.45|304.25|304.25|304.1|304.7|304.5|303.9|303.75|1711
1594872000000|2020-07-16 04:00:00|304.3|304.05|304.55|304.4|304.75|304.55|304.25|304.05|665
1594875600000|2020-07-16 05:00:00|304.5|304.35|304.9|304.75|305|304.8|303.5|303.35|1966
1594879200000|2020-07-16 06:00:00|304.85|304.7|304.4|304.25|305|304.85|304.2|304.05|1379
1594882800000|2020-07-16 07:00:00|304.45|304.3|303|302.85|304.65|304.5|303|302.8|2269
1594886400000|2020-07-16 08:00:00|302.95|302.8|302.8|302.6|303.25|303.05|302.6|302.45|2632
1594890000000|2020-07-16 09:00:00|302.75|302.65|302.85|302.7|303.45|303.1|302.65|302.35|1096
1594893600000|2020-07-16 10:00:00|302.8|302.65|302.5|302.35|303.05|302.9|302.15|302|1183
1594897200000|2020-07-16 11:00:00|302.55|302.4|302.5|302.3|302.95|302.75|302.5|302.3|1103
1594900800000|2020-07-16 12:00:00|302.55|302.35|302.75|302.5|303.15|302.9|302.5|302.3|241
1594904400000|2020-07-16 13:00:00|302.7|302.45|302.85|302.7|303.3|303.1|302.35|302.15|421
1594908000000|2020-07-16 14:00:00|302.9|302.75|303.3|303.1|303.9|303.7|302.45|302.3|848
1594911600000|2020-07-16 15:00:00|303.35|303.15|303.6|303.35|303.65|303.35|303|302.8|192
1594915200000|2020-07-16 16:00:00|303.55|303.3|303.5|303.2|303.8|303.6|303.25|303|84
1594918800000|2020-07-16 17:00:00|303.45|303.25|303.55|303.25|303.85|303.7|303.4|303.15|81
1594922400000|2020-07-16 18:00:00|303.6|303.3|303.55|303.3|304.05|303.9|303.45|303.3|56
1594926000000|2020-07-16 19:00:00|303.5|303.25|303.95|303.65|304.2|304.05|303.4|303.2|71
1594929600000|2020-07-16 20:00:00|304|303.6|303.4|303.25|304|303.6|303.3|303.15|143
1594933200000|2020-07-16 21:00:00|303.65|303.05|303.65|303.05|303.65|303.05|303.55|302.95|4
1594936800000|2020-07-16 22:00:00|303.75|303.15|303.95|303.35|303.95|303.35|303.45|302.85|0
1594940400000|2020-07-16 23:00:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594944000000|2020-07-17 00:00:00|303.95|303.35|305.1|304.9|305.6|305.4|303.8|303.35|1097
1594947600000|2020-07-17 01:00:00|304.95|304.75|304.2|304.05|305.5|305.3|303.75|303.6|3105
1594951200000|2020-07-17 02:00:00|304.25|304.1|304.15|304|305.05|304.85|303.75|303.6|1810
1594954800000|2020-07-17 03:00:00|304.1|303.95|303.9|303.75|304.25|304.1|303.75|303.6|781
1594958400000|2020-07-17 04:00:00|303.95|303.8|303.3|303.15|304.05|303.9|303.15|303|628
1594962000000|2020-07-17 05:00:00|303.35|303.2|303.15|302.95|303.65|303.5|302.9|302.75|1183
1594965600000|2020-07-17 06:00:00|303.1|303|303.05|302.9|303.6|303.45|303.05|302.9|853
1594969200000|2020-07-17 07:00:00|303.1|302.95|303.15|303|303.7|303.55|303|302.85|2189
1594972800000|2020-07-17 08:00:00|303.2|303.05|303.05|302.9|303.35|303.2|303|302.85|1747
1594976400000|2020-07-17 09:00:00|303.1|302.95|303.6|303.35|304.25|303.85|302.65|302.5|1078
1594980000000|2020-07-17 10:00:00|303.55|303.4|303.6|303.4|303.65|303.5|303.35|303.2|121
1594983600000|2020-07-17 11:00:00|303.55|303.45|303.85|303.65|303.85|303.65|303.45|303.25|90
1594987200000|2020-07-17 12:00:00|303.9|303.7|303.35|303.15|304.35|304.2|303.2|303|401
1594990800000|2020-07-17 13:00:00|303.3|303.1|303.6|303.35|304.1|303.9|303.15|302.95|272
1594994400000|2020-07-17 14:00:00|303.55|303.3|303.6|303.4|303.85|303.6|302.85|302.65|336
1594998000000|2020-07-17 15:00:00|303.65|303.45|303.65|303.45|303.85|303.65|303.05|302.85|297
1595001600000|2020-07-17 16:00:00|303.7|303.5|303.5|303.25|303.9|303.75|303.4|303.2|47
1595005200000|2020-07-17 17:00:00|303.45|303.2|303.35|303.15|303.6|303.4|303.2|303.05|30
1595008800000|2020-07-17 18:00:00|303.4|303.25|303.6|303.4|303.75|303.55|303.4|303.25|62
1595012400000|2020-07-17 19:00:00|303.55|303.35|303.65|303.5|303.75|303.55|303.35|303.15|126
1595016000000|2020-07-17 20:00:00|303.6|303.45|303.55|302.75|303.75|303.5|302.9|302.6|72
1595196000000|2020-07-19 22:00:00|303.65|303.05|303.65|303.05|303.85|303.25|303.35|302.75|0
1595199600000|2020-07-19 23:00:00|303.75|303.15|303.95|303.35|304.05|303.45|303.65|303.05|0
1595203200000|2020-07-20 00:00:00|303.85|303.25|302.55|302.4|304.05|303.45|302.2|301.9|630
1595206800000|2020-07-20 01:00:00|302.5|302.35|300.05|299.85|303.05|302.85|299.85|299.7|4077
1595210400000|2020-07-20 02:00:00|300|299.8|301.3|301.1|301.45|301.3|299.95|299.75|1774
1595214000000|2020-07-20 03:00:00|301.25|301.15|302|301.85|302.25|302.1|301|300.8|1352
1595217600000|2020-07-20 04:00:00|301.95|301.8|301.8|301.65|301.95|301.8|301.6|301.4|662
1595221200000|2020-07-20 05:00:00|301.75|301.6|301.95|301.8|302.15|302|301.4|301.25|837
1595224800000|2020-07-20 06:00:00|301.9|301.75|301.85|301.7|302.1|301.95|301.5|301.35|702
1595228400000|2020-07-20 07:00:00|301.8|301.65|301.95|301.8|302|301.85|300.95|300.8|2072
1595232000000|2020-07-20 08:00:00|302|301.85|303|302.85|303.15|303|301.75|301.55|1523
1595235600000|2020-07-20 09:00:00|303.05|302.9|303.45|303.3|303.95|303.5|302.9|302.7|1169
1595239200000|2020-07-20 10:00:00|303.5|303.35|303.45|303.3|303.5|303.35|303.25|303.1|265
1595242800000|2020-07-20 11:00:00|303.5|303.35|303.75|303.5|303.95|303.75|303.4|303.25|299
1595246400000|2020-07-20 12:00:00|303.7|303.45|303.65|303.4|303.75|303.55|303.2|303.05|119
1595250000000|2020-07-20 13:00:00|303.6|303.45|303.5|303.3|304.1|303.9|303.15|302.95|224
1595253600000|2020-07-20 14:00:00|303.55|303.35|304.3|304.1|304.55|304.35|303.35|303.15|159
1595257200000|2020-07-20 15:00:00|304.35|304.15|304.55|304.35|304.75|304.55|304.3|304.15|149
1595260800000|2020-07-20 16:00:00|304.5|304.3|304.6|304.4|304.6|304.45|304.35|304.2|5
1595264400000|2020-07-20 17:00:00|304.55|304.45|304.7|304.5|304.75|304.6|304.5|304.3|20
1595268000000|2020-07-20 18:00:00|304.65|304.55|304.8|304.55|305|304.8|304.6|304.45|45
1595271600000|2020-07-20 19:00:00|304.75|304.6|305.15|304.95|305.3|305.15|304.7|304.55|235
1595275200000|2020-07-20 20:00:00|305.1|305|305.05|304.9|305.25|305.05|305|304.85|82
1595278800000|2020-07-20 21:00:00|305.15|304.3|305.05|304.45|305.35|304.75|305.05|304.25|1
1595282400000|2020-07-20 22:00:00|305.15|304.55|305.05|304.45|305.25|304.65|304.95|304.35|0
1595286000000|2020-07-20 23:00:00|304.95|304.35|305.05|304.45|305.25|304.65|304.95|304.35|0
1595289600000|2020-07-21 00:00:00|304.95|304.35|305.65|305.45|306.45|306.3|304.95|304.35|2004
1595293200000|2020-07-21 01:00:00|305.5|305.3|305.5|305.35|307.1|306.95|304.95|304.8|6197
1595296800000|2020-07-21 02:00:00|305.55|305.4|304.9|304.7|306|305.85|304.45|304.3|2718
1595300400000|2020-07-21 03:00:00|304.85|304.75|304.9|304.7|305.45|305.3|304.2|304.05|1655
1595304000000|2020-07-21 04:00:00|304.85|304.65|305.1|304.95|305.25|305.1|304.6|304.4|723
1595307600000|2020-07-21 05:00:00|305.2|305|305.35|305.15|305.55|305.4|304.4|304.25|1302
1595311200000|2020-07-21 06:00:00|305.3|305.2|305.1|304.95|305.65|305.45|304.5|304.35|925
1595314800000|2020-07-21 07:00:00|305.05|304.9|306.05|305.85|306.1|305.95|305.05|304.85|2746
1595318400000|2020-07-21 08:00:00|306|305.9|305.2|305.05|306.25|306.1|304.85|304.7|2352
1595322000000|2020-07-21 09:00:00|305.25|305.1|305.15|304.95|305.75|305.4|304.9|304.75|852
1595325600000|2020-07-21 10:00:00|305.1|304.9|305.35|305.15|305.85|305.65|305.05|304.85|241
1595329200000|2020-07-21 11:00:00|305.3|305.1|305.55|305.35|305.95|305.8|305.2|305|138
1595332800000|2020-07-21 12:00:00|305.6|305.4|305.1|304.9|305.6|305.4|305.05|304.9|89
1595336400000|2020-07-21 13:00:00|305.05|304.85|304.65|304.45|305.1|304.9|304.1|303.9|518
1595340000000|2020-07-21 14:00:00|304.7|304.4|304.75|304.55|304.9|304.7|303.8|303.6|338
1595343600000|2020-07-21 15:00:00|304.8|304.6|304.55|304.3|304.95|304.75|304.25|304.05|318
1595347200000|2020-07-21 16:00:00|304.6|304.35|304.7|304.55|304.85|304.65|304.3|304.1|228
1595350800000|2020-07-21 17:00:00|304.65|304.5|304.65|304.45|304.7|304.55|304.2|304|227
1595354400000|2020-07-21 18:00:00|304.7|304.5|304.75|304.5|305|304.85|304.6|304.35|179
1595358000000|2020-07-21 19:00:00|304.7|304.55|303.8|303.6|304.85|304.65|303.45|303.3|240
1595361600000|2020-07-21 20:00:00|303.85|303.55|303.55|303.35|303.85|303.55|303.45|303.3|143
1595365200000|2020-07-21 21:00:00|303.6|303.3|304.25|303.65|304.6|303.65|303.45|302.85|1
1595368800000|2020-07-21 22:00:00|304.35|303.75|304.85|304.25|304.85|304.25|304.25|303.65|0
1595372400000|2020-07-21 23:00:00|304.75|304.15|304.75|304.15|304.85|304.25|304.55|303.95|0
1595376000000|2020-07-22 00:00:00|304.65|304.05|303.25|303.1|305.3|305.1|303.25|303.1|1255
1595379600000|2020-07-22 01:00:00|303.4|303.2|303.13|302.98|303.7|303.5|301.9|301.7|5371
1595383200000|2020-07-22 02:00:00|303.08|302.93|302.43|302.23|303.13|302.98|302.13|301.98|2423
1595386800000|2020-07-22 03:00:00|302.38|302.28|302.03|301.88|302.48|302.28|301.88|301.73|1705
1595390400000|2020-07-22 04:00:00|302.08|301.93|301.73|301.58|302.08|301.93|301.33|301.18|1446
1595394000000|2020-07-22 05:00:00|301.68|301.53|302.08|301.93|302.08|301.93|301.18|301.03|1732
1595397600000|2020-07-22 06:00:00|302.13|301.98|302.43|302.28|302.48|302.28|301.98|301.78|1414
1595401200000|2020-07-22 07:00:00|302.38|302.23|300.63|300.48|302.48|302.33|300.48|300.28|2802
1595404800000|2020-07-22 08:00:00|300.58|300.43|300.63|300.48|300.83|300.68|300.08|299.93|3210
1595408400000|2020-07-22 09:00:00|300.58|300.43|301.38|301.23|301.63|301.38|300.03|299.63|1038
1595412000000|2020-07-22 10:00:00|301.43|301.28|301.58|301.43|301.73|301.53|301.18|300.98|435
1595415600000|2020-07-22 11:00:00|301.63|301.48|301.88|301.63|301.98|301.83|301.58|301.48|230
1595419200000|2020-07-22 12:00:00|301.93|301.68|301.83|301.68|301.98|301.78|301.48|301.33|114
1595422800000|2020-07-22 13:00:00|301.88|301.73|301.83|301.63|302.13|301.98|301.43|301.23|554
1595426400000|2020-07-22 14:00:00|301.78|301.58|301.28|301.03|301.93|301.78|300.88|300.63|446
1595430000000|2020-07-22 15:00:00|301.23|300.98|301.28|301.08|301.48|301.28|300.73|300.53|201
1595433600000|2020-07-22 16:00:00|301.33|301.13|301.23|300.98|301.78|301.58|301.03|300.83|114
1595437200000|2020-07-22 17:00:00|301.18|300.93|300.53|300.38|301.28|301.03|300.53|300.38|60
1595440800000|2020-07-22 18:00:00|300.58|300.43|300.93|300.73|301.18|301.03|300.58|300.38|312
1595444400000|2020-07-22 19:00:00|300.98|300.78|301.28|301.03|301.43|301.28|300.43|300.23|891
1595448000000|2020-07-22 20:00:00|301.23|300.98|301.33|301.08|301.33|301.18|300.88|300.68|64
1595451600000|2020-07-22 21:00:00|301.38|300.78|301.23|300.63|301.43|300.83|301.23|300.38|0
1595455200000|2020-07-22 22:00:00|301.33|300.73|300.23|299.63|301.43|300.83|299.93|299.33|0
1595458800000|2020-07-22 23:00:00|300.33|299.73|300.33|299.73|300.43|299.83|300.23|299.63|0
1595462400000|2020-07-23 00:00:00|300.43|299.83|300.68|300.43|302.13|301.98|300.23|299.63|870
1595466000000|2020-07-23 01:00:00|300.63|300.53|301.98|301.83|302.23|302.03|300.13|299.93|3986
1595469600000|2020-07-23 02:00:00|302.03|301.78|300.63|300.48|302.03|301.88|300.48|300.33|2047
1595473200000|2020-07-23 03:00:00|300.58|300.43|303.28|303.13|303.48|303.33|300.58|300.38|3713
1595476800000|2020-07-23 04:00:00|303.33|303.18|303.93|303.78|304.23|304.08|303.33|303.18|1555
1595480400000|2020-07-23 05:00:00|303.88|303.68|303.48|303.33|304.23|304.08|303.03|302.88|1932
1595484000000|2020-07-23 06:00:00|303.53|303.38|303.88|303.73|304.28|304.08|303.53|303.33|1383
1595487600000|2020-07-23 07:00:00|303.93|303.78|303.73|303.58|304.13|303.98|303.58|303.43|1837
1595491200000|2020-07-23 08:00:00|303.78|303.63|303.08|302.88|304.18|304.03|302.68|302.53|2930
1595494800000|2020-07-23 09:00:00|303.18|302.98|303.38|302.93|303.83|303.38|302.58|302.43|1100
1595498400000|2020-07-23 10:00:00|303.33|303.08|303.38|303.18|303.73|303.48|302.98|302.78|212
1595502000000|2020-07-23 11:00:00|303.43|303.23|303.33|303.18|303.73|303.58|303.18|303.03|1022
1595505600000|2020-07-23 12:00:00|303.28|303.13|302.13|301.93|303.53|303.38|302.13|301.93|974
1595509200000|2020-07-23 13:00:00|302.08|301.98|303.33|303.13|303.38|303.23|302.08|301.88|1001
1595512800000|2020-07-23 14:00:00|303.28|303.08|303.18|302.93|303.48|303.28|302.63|302.43|291
1595516400000|2020-07-23 15:00:00|303.23|302.98|303.33|303.03|303.48|303.18|302.88|302.68|42
1595520000000|2020-07-23 16:00:00|303.28|302.93|302.23|301.93|303.33|302.93|302.08|301.83|74
1595523600000|2020-07-23 17:00:00|302.18|301.83|301.28|301.08|302.58|302.28|301.03|300.88|147
1595527200000|2020-07-23 18:00:00|301.23|301.03|301.13|300.93|301.28|301.08|300.33|300.03|222
1595530800000|2020-07-23 19:00:00|301.18|300.98|301.23|300.98|301.38|301.13|300.53|300.28|142
1595534400000|2020-07-23 20:00:00|301.28|301.03|300.93|300.78|301.33|301.03|300.68|300.43|218
1595538000000|2020-07-23 21:00:00|301.43|300.83|301.13|300.53|301.43|300.83|301.13|300.53|1
1595541600000|2020-07-23 22:00:00|301.23|300.63|301.63|301.03|301.63|301.03|301.23|300.63|0
1595545200000|2020-07-23 23:00:00|301.53|300.93|301.33|300.73|301.63|301.03|301.13|300.53|0
1595548800000|2020-07-24 00:00:00|301.23|300.63|301.35|301.15|301.83|301.63|300.43|300.28|1643
1595552400000|2020-07-24 01:00:00|301.45|301.25|299.75|299.6|301.45|301.25|298.2|298.05|7636
1595556000000|2020-07-24 02:00:00|299.7|299.55|299.05|298.9|299.8|299.6|298.8|298.65|2819
1595559600000|2020-07-24 03:00:00|299|298.85|297.75|297.55|299.05|298.9|297.15|297|3576
1595563200000|2020-07-24 04:00:00|297.7|297.5|297.7|297.55|298|297.8|297.2|297.05|2617
1595566800000|2020-07-24 05:00:00|297.75|297.6|298.05|297.9|298.45|298.3|297.5|297.35|4099
1595570400000|2020-07-24 06:00:00|298|297.85|298.3|298.15|299|298.85|297.95|297.75|2061
1595574000000|2020-07-24 07:00:00|298.25|298.1|297.55|297.4|298.5|298.35|297.45|297.3|3989
1595577600000|2020-07-24 08:00:00|297.6|297.35|297.75|297.6|297.9|297.7|296.85|296.7|4937
1595581200000|2020-07-24 09:00:00|297.67|297.52|297.97|297.72|298.07|297.87|297.37|297.07|2361
1595584800000|2020-07-24 10:00:00|297.92|297.67|297.77|297.62|298.22|297.97|297.42|297.22|498
1595588400000|2020-07-24 11:00:00|297.82|297.57|297.92|297.72|298.22|297.82|297.62|297.42|44
1595592000000|2020-07-24 12:00:00|297.97|297.77|297.67|297.47|298.47|298.27|297.62|297.47|398
1595595600000|2020-07-24 13:00:00|297.72|297.52|298.17|297.97|298.32|298.12|297.32|297.17|1274
1595599200000|2020-07-24 14:00:00|298.22|298.02|298.92|298.72|298.92|298.72|297.82|297.67|763
1595602800000|2020-07-24 15:00:00|298.87|298.77|298.47|298.22|298.92|298.77|297.87|297.62|403
1595606400000|2020-07-24 16:00:00|298.42|298.27|298.02|297.77|298.47|298.27|297.77|297.52|81
1595610000000|2020-07-24 17:00:00|297.97|297.82|298.32|298.12|298.42|298.27|297.42|297.22|225
1595613600000|2020-07-24 18:00:00|298.27|298.17|298.47|298.27|298.82|298.67|298.17|297.97|169
1595617200000|2020-07-24 19:00:00|298.42|298.22|298.32|298.12|298.77|298.47|297.72|297.47|66
1595620800000|2020-07-24 20:00:00|298.37|298.17|298.62|298.37|298.87|298.42|298.22|298.02|136
1595800800000|2020-07-26 22:00:00|299.17|298.57|298.47|297.87|299.27|298.67|298.27|297.67|0
1595804400000|2020-07-26 23:00:00|298.57|297.97|298.67|298.07|298.97|298.37|297.77|297.17|0
1595808000000|2020-07-27 00:00:00|298.77|298.17|299.72|299.52|300.62|300.42|298.57|297.97|5881
1595811600000|2020-07-27 01:00:00|299.57|299.37|298.77|298.57|300.87|300.72|298.42|298.22|16818
1595815200000|2020-07-27 02:00:00|298.72|298.62|299.02|298.82|299.42|299.27|297.87|297.67|4750
1595818800000|2020-07-27 03:00:00|299.07|298.87|298.72|298.52|299.32|299.17|298.37|298.22|4291
1595822400000|2020-07-27 04:00:00|298.67|298.57|297.62|297.42|298.67|298.57|297.37|297.17|4181
1595826000000|2020-07-27 05:00:00|297.67|297.47|297.57|297.42|298.07|297.92|296.92|296.77|6161
1595829600000|2020-07-27 06:00:00|297.62|297.47|297.52|297.32|297.82|297.62|297.17|296.97|2873
1595833200000|2020-07-27 07:00:00|297.47|297.27|297.92|297.72|298.02|297.82|296.97|296.77|9106
1595836800000|2020-07-27 08:00:00|297.97|297.77|298.27|298.12|298.57|298.42|297.87|297.72|7832
1595840400000|2020-07-27 09:00:00|298.22|298.07|298.87|298.67|299.17|298.72|297.72|297.47|4152
1595844000000|2020-07-27 10:00:00|298.82|298.72|298.37|298.17|298.92|298.72|298.12|297.97|896
1595847600000|2020-07-27 11:00:00|298.32|298.12|298.72|298.52|298.72|298.52|298.22|298.07|68
1595851200000|2020-07-27 12:00:00|298.67|298.47|298.57|298.42|298.82|298.57|298.27|298.12|315
1595854800000|2020-07-27 13:00:00|298.52|298.37|299.17|298.97|299.52|299.37|298.37|298.17|1295
1595858400000|2020-07-27 14:00:00|299.12|298.92|299.62|299.42|299.77|299.57|298.82|298.67|2067
1595862000000|2020-07-27 15:00:00|299.57|299.37|298.87|298.72|299.72|299.52|298.57|298.32|1210
1595865600000|2020-07-27 16:00:00|298.82|298.67|299.17|298.87|299.32|299.07|298.77|298.62|220
1595869200000|2020-07-27 17:00:00|299.22|298.92|299.37|299.17|299.37|299.17|299.12|298.92|57
1595872800000|2020-07-27 18:00:00|299.32|299.22|299.42|299.22|299.57|299.42|299.17|299.02|73
1595876400000|2020-07-27 19:00:00|299.47|299.27|299.72|299.52|299.77|299.62|299.32|299.12|93
1595880000000|2020-07-27 20:00:00|299.77|299.57|300.12|299.92|300.12|299.92|299.77|299.37|91
1595883600000|2020-07-27 21:00:00|300.07|299.52|300.17|299.57|300.17|299.92|300.07|299.47|1
1595887200000|2020-07-27 22:00:00|300.27|299.67|300.28|299.68|300.38|299.78|300.17|299.57|0
1595890800000|2020-07-27 23:00:00|300.38|299.78|300.38|299.78|300.48|299.88|300.18|299.58|0
1595894400000|2020-07-28 00:00:00|300.48|299.88|299.98|299.78|301.58|301.28|299.23|298.98|3615
1595898000000|2020-07-28 01:00:00|299.93|299.73|300.03|299.83|301.43|301.28|299.08|298.88|10284
1595901600000|2020-07-28 02:00:00|300.08|299.88|299.68|299.53|300.48|300.28|299.43|299.28|6492
1595905200000|2020-07-28 03:00:00|299.63|299.48|298.13|297.93|299.78|299.63|297.88|297.68|4943
1595908800000|2020-07-28 04:00:00|298.08|297.98|298.53|298.38|298.73|298.58|297.88|297.73|2497
1595912400000|2020-07-28 05:00:00|298.48|298.33|298.28|298.13|298.68|298.53|297.73|297.53|2463
1595916000000|2020-07-28 06:00:00|298.33|298.18|297.93|297.78|298.53|298.38|297.93|297.73|2331
1595919600000|2020-07-28 07:00:00|297.98|297.83|298.28|298.13|298.73|298.58|297.93|297.73|6752
1595923200000|2020-07-28 08:00:00|298.33|298.18|298.58|298.43|299.28|299.13|298.28|298.13|6769
1595926800000|2020-07-28 09:00:00|298.5|298.35|297.75|297.55|298.6|298.45|297.6|297.4|1904
1595930400000|2020-07-28 10:00:00|297.7|297.5|297.8|297.6|297.8|297.6|297.25|297.05|1185
1595934000000|2020-07-28 11:00:00|297.85|297.65|297.3|297.1|298.1|297.9|297.1|296.9|463
1595937600000|2020-07-28 12:00:00|297.4|297.15|297.95|297.75|298|297.85|297.2|297.05|217
1595941200000|2020-07-28 13:00:00|297.9|297.7|296.7|296.45|298.15|297.95|296.6|296.35|235
1595944800000|2020-07-28 14:00:00|296.65|296.4|297.4|297.25|297.75|297.5|296.6|296.35|259
1595948400000|2020-07-28 15:00:00|297.45|297.2|297.05|296.9|297.8|297.55|296.9|296.75|259
1595952000000|2020-07-28 16:00:00|297.1|296.85|297.3|297.15|297.4|297.2|296.95|296.75|658
1595955600000|2020-07-28 17:00:00|297.35|297.2|297.4|297.25|297.7|297.5|297.15|296.95|142
1595959200000|2020-07-28 18:00:00|297.45|297.2|297.35|297.1|297.65|297.45|297.25|297.05|162
1595962800000|2020-07-28 19:00:00|297.2|297.15|296.65|296.4|297.35|297.15|296.6|296.4|378
1595966400000|2020-07-28 20:00:00|296.7|296.45|297.2|296.8|297.25|296.9|296.55|296.35|204
1595970000000|2020-07-28 21:00:00|297.35|296.75|297.4|296.8|297.6|296.8|297.3|296.5|1
1595973600000|2020-07-28 22:00:00|297.5|296.9|298.41|297.81|298.41|297.81|297.3|296.7|0
1595977200000|2020-07-28 23:00:00|298.31|297.71|298.01|297.41|298.41|297.81|297.91|297.31|0
1595980800000|2020-07-29 00:00:00|297.91|297.31|299.01|298.81|299.56|299.36|297.81|297.21|1461
1595984400000|2020-07-29 01:00:00|299.11|298.86|297.56|297.41|299.66|299.46|296.66|296.51|4855
1595988000000|2020-07-29 02:00:00|297.61|297.46|298.41|298.26|298.61|298.41|297.51|297.36|3796
1595991600000|2020-07-29 03:00:00|298.46|298.31|298.76|298.61|299.36|299.21|298.41|298.26|3112
1595995200000|2020-07-29 04:00:00|298.86|298.66|298.21|298.06|299.01|298.86|298.16|298.01|1446
1595998800000|2020-07-29 05:00:00|298.31|298.16|298.51|298.36|298.71|298.51|297.81|297.66|2866
1596002400000|2020-07-29 06:00:00|298.56|298.41|298.86|298.71|299.11|298.96|298.51|298.36|2025
1596006000000|2020-07-29 07:00:00|298.91|298.76|299.31|299.16|299.46|299.31|298.41|298.26|3813
1596009600000|2020-07-29 08:00:00|299.36|299.11|298.76|298.61|299.36|299.16|298.61|298.46|3941
1596013200000|2020-07-29 09:00:00|298.26|298.11|298.01|297.81|298.41|298.21|297.71|297.41|2241
1596016800000|2020-07-29 10:00:00|298.06|297.86|296.81|296.56|298.26|298.01|296.26|296.06|699
1596020400000|2020-07-29 11:00:00|296.76|296.61|297.01|296.81|297.11|296.96|296.76|296.61|193
1596024000000|2020-07-29 12:00:00|296.96|296.86|297.06|296.86|297.36|297.16|296.66|296.46|226
1596027600000|2020-07-29 13:00:00|297.01|296.91|296.71|296.31|297.11|296.96|296.41|296.26|497
1596031200000|2020-07-29 14:00:00|296.66|296.36|297.16|296.96|297.31|297.06|296.46|296.31|685
1596034800000|2020-07-29 15:00:00|297.11|296.91|297.21|297.06|297.36|297.16|296.81|296.66|585
1596038400000|2020-07-29 16:00:00|297.16|297.01|296.96|296.76|297.21|297.06|296.86|296.66|270
1596042000000|2020-07-29 17:00:00|296.91|296.81|296.96|296.71|297.21|297.01|296.76|296.61|246
1596045600000|2020-07-29 18:00:00|297.21|296.76|296.46|296.31|297.21|297.06|296.46|296.31|1168
1596049200000|2020-07-29 19:00:00|296.51|296.36|296.56|296.36|296.81|296.61|296.21|296.06|726
1596052800000|2020-07-29 20:00:00|296.51|296.31|296.41|296.21|296.56|296.41|296.31|296.16|245
1596056400000|2020-07-29 21:00:00|296.61|296.01|296.61|296.01|296.61|296.01|296.61|296.01|3
1596060000000|2020-07-29 22:00:00|296.71|296.11|296.41|295.81|296.71|296.11|296.41|295.81|0
1596063600000|2020-07-29 23:00:00|296.51|295.91|296.97|296.37|297.17|296.57|296.41|295.81|0
1596067200000|2020-07-30 00:00:00|297.17|296.57|298.77|298.52|299.57|299.37|295.52|295.37|3061
1596070800000|2020-07-30 01:00:00|298.82|298.67|296.17|296.02|299.07|298.87|295.47|295.32|9398
1596074400000|2020-07-30 02:00:00|296.22|296.07|293.12|292.97|296.32|296.17|290.52|290.37|9067
1596078000000|2020-07-30 03:00:00|293.17|293.02|292.42|292.27|294.22|294.07|292.42|292.27|2211
1596081600000|2020-07-30 04:00:00|292.32|292.22|292.62|292.47|292.87|292.72|292.12|291.92|1228
1596085200000|2020-07-30 05:00:00|292.72|292.52|291.12|290.97|292.72|292.52|290.82|290.62|2953
1596088800000|2020-07-30 06:00:00|291.07|290.92|290.27|290.07|291.57|291.42|290.22|290.07|3495
1596092400000|2020-07-30 07:00:00|290.22|290.12|292.02|291.87|292.02|291.87|290.02|289.87|4444
1596096000000|2020-07-30 08:00:00|291.97|291.82|291.92|291.77|293.12|292.97|291.77|291.62|3376
1596099600000|2020-07-30 09:00:00|291.87|291.72|292.67|292.47|292.97|292.72|291.82|291.47|1952
1596103200000|2020-07-30 10:00:00|292.57|292.37|292.02|291.82|292.92|292.72|291.82|291.57|631
1596106800000|2020-07-30 11:00:00|292.07|291.87|293.12|292.52|293.17|292.92|291.97|291.67|951
1596110400000|2020-07-30 12:00:00|293.02|292.57|291.87|291.57|293.02|292.57|291.77|291.57|326
1596114000000|2020-07-30 13:00:00|291.82|291.47|291.22|290.92|292.52|292.37|291.22|290.92|234
1596117600000|2020-07-30 14:00:00|291.27|290.97|290.82|290.57|291.37|291.12|290.32|290.07|346
1596121200000|2020-07-30 15:00:00|290.87|290.62|291.87|291.62|291.97|291.77|290.87|290.47|395
1596124800000|2020-07-30 16:00:00|291.92|291.67|292.52|292.22|292.62|292.42|291.82|291.62|306
1596128400000|2020-07-30 17:00:00|292.42|292.27|292.97|292.77|293.22|292.92|292.42|292.27|156
1596132000000|2020-07-30 18:00:00|292.92|292.72|292.82|292.57|293.57|293.27|292.72|292.52|146
1596135600000|2020-07-30 19:00:00|292.97|292.62|292.92|292.57|293.12|292.87|292.67|292.37|78
1596139200000|2020-07-30 20:00:00|292.87|292.52|294.32|293.62|294.32|294.07|292.67|292.42|243
1596142800000|2020-07-30 21:00:00|294.22|294.02|294.17|293.57|294.32|294.02|293.97|293.37|1
1596146400000|2020-07-30 22:00:00|294.27|293.67|293.97|293.37|294.47|293.87|293.77|293.17|0
1596150000000|2020-07-30 23:00:00|294.08|293.48|294.18|293.58|294.38|293.78|293.98|293.38|0
1596153600000|2020-07-31 00:00:00|294.28|293.68|292.58|292.38|294.38|293.78|292.23|292.03|563
1596157200000|2020-07-31 01:00:00|292.78|292.43|294.88|294.68|295.08|294.93|292.63|292.43|1801
1596160800000|2020-07-31 02:00:00|294.93|294.73|292.33|292.13|294.93|294.78|292.03|291.88|1826
1596164400000|2020-07-31 03:00:00|292.38|292.18|292.63|292.43|292.93|292.73|291.33|291.18|1166
1596168000000|2020-07-31 04:00:00|292.58|292.48|292.33|292.13|292.83|292.63|291.63|291.43|1133
1596171600000|2020-07-31 05:00:00|292.38|292.18|290.48|290.33|292.43|292.28|290.33|290.18|1647
1596175200000|2020-07-31 06:00:00|290.58|290.38|291.68|291.53|292.18|291.98|289.93|289.73|1243
1596178800000|2020-07-31 07:00:00|291.63|291.48|291.98|291.83|292.53|292.38|290.93|290.73|1657
1596182400000|2020-07-31 08:00:00|292.03|291.78|291.63|291.43|292.78|292.63|291.58|291.43|2304
1596186000000|2020-07-31 09:00:00|291.68|291.53|291.03|290.83|291.93|291.78|290.88|290.68|818
1596189600000|2020-07-31 10:00:00|291.08|290.88|291.78|291.58|291.93|291.78|291.08|290.88|231
1596193200000|2020-07-31 11:00:00|291.88|291.63|291.83|291.58|292.18|292.03|291.78|291.53|91
1596196800000|2020-07-31 12:00:00|291.88|291.63|291.63|291.43|291.98|291.78|291.58|291.43|249
1596200400000|2020-07-31 13:00:00|291.58|291.48|292.03|291.88|292.03|291.88|291.03|290.88|895
1596204000000|2020-07-31 14:00:00|292.13|291.93|290.43|290.28|292.13|291.93|290.08|289.93|682
1596207600000|2020-07-31 15:00:00|290.38|290.23|290.23|289.98|291.18|291.03|290.13|289.93|363
1596211200000|2020-07-31 16:00:00|290.18|290.03|289.63|289.38|290.23|290.03|289.38|289.13|147
1596214800000|2020-07-31 17:00:00|289.73|289.43|289.28|289.03|289.88|289.68|289.23|289.03|141
1596218400000|2020-07-31 18:00:00|289.23|289.08|289.63|289.38|289.63|289.38|288.83|288.63|164
1596222000000|2020-07-31 19:00:00|289.68|289.43|290.73|290.53|290.73|290.53|289.43|289.23|344
1596225600000|2020-07-31 20:00:00|290.68|290.48|291.23|290.23|291.28|290.73|290.53|290.18|105
1596405600000|2020-08-02 22:00:00|290.48|289.88|290.38|289.78|290.68|290.08|290.28|289.68|0
1596409200000|2020-08-02 23:00:00|290.48|289.88|290.15|289.55|290.48|289.88|289.35|288.75|0
1596412800000|2020-08-03 00:00:00|290.25|289.65|290|289.8|291.65|291.45|289.25|289.05|1785
1596416400000|2020-08-03 01:00:00|290.1|289.85|290.6|290.4|291.2|291|289.65|289.5|5898
1596420000000|2020-08-03 02:00:00|290.55|290.45|289.9|289.75|290.6|290.45|289.6|289.45|2379
1596423600000|2020-08-03 03:00:00|289.95|289.8|289.05|288.9|290.4|290.25|288.7|288.5|2642
1596427200000|2020-08-03 04:00:00|289|288.85|288.7|288.55|289.65|289.5|288.45|288.3|1780
1596430800000|2020-08-03 05:00:00|288.75|288.5|288.95|288.8|289.25|289.1|288.35|288.15|1951
1596434400000|2020-08-03 06:00:00|289|288.85|288.1|287.95|289.05|288.9|288.05|287.9|1976
1596438000000|2020-08-03 07:00:00|288.15|288|288.45|288.3|288.55|288.4|287.35|287.2|2101
1596441600000|2020-08-03 08:00:00|288.5|288.35|288.1|287.95|288.55|288.4|287.3|287.15|4065
1596445200000|2020-08-03 09:00:00|287.45|287.3|287.9|287.75|288.3|287.85|287.05|286.85|1078
1596448800000|2020-08-03 10:00:00|287.85|287.7|288.35|288.15|288.5|288.3|287.8|287.6|267
1596452400000|2020-08-03 11:00:00|288.3|288.2|288.9|288.75|288.95|288.8|288.2|288|123
1596456000000|2020-08-03 12:00:00|288.95|288.8|288.75|288.6|289|288.85|288.75|288.6|102
1596459600000|2020-08-03 13:00:00|288.8|288.55|289|288.85|289.05|288.85|288.05|287.9|487
1596463200000|2020-08-03 14:00:00|289.05|288.9|288.65|288.5|289.4|289.25|288.4|288.25|442
1596466800000|2020-08-03 15:00:00|288.6|288.45|288.55|288.35|289.1|288.95|288.55|288.35|415
1596470400000|2020-08-03 16:00:00|288.6|288.4|288.4|288.2|288.65|288.45|288.2|288|515
1596474000000|2020-08-03 17:00:00|288.35|288.25|288.45|288.3|288.55|288.35|288.3|288.15|387
1596477600000|2020-08-03 18:00:00|288.5|288.35|288.6|288.45|288.85|288.65|288.4|288.25|316
1596481200000|2020-08-03 19:00:00|288.65|288.5|288.55|288.35|288.75|288.55|288.2|288|311
1596484800000|2020-08-03 20:00:00|288.6|288.4|289.05|288.75|289.05|288.85|288.55|288.4|345
1596488400000|2020-08-03 21:00:00|289|288.7|289.3|288.7|289.3|288.7|288.9|288.3|2
1596492000000|2020-08-03 22:00:00|289.4|288.8|289.2|288.6|289.4|288.8|289.1|288.5|0
1596495600000|2020-08-03 23:00:00|289.3|288.7|289.3|288.7|289.5|288.9|289.2|288.6|0
1596499200000|2020-08-04 00:00:00|289.4|288.8|289.4|289.25|290.25|290.1|289.1|288.6|1688
1596502800000|2020-08-04 01:00:00|289.35|289.15|289.55|289.4|290.4|290.2|288.65|288.5|4286
1596506400000|2020-08-04 02:00:00|289.6|289.45|289.9|289.7|290.65|290.5|289.4|289.25|2385
1596510000000|2020-08-04 03:00:00|289.95|289.75|289.95|289.75|290.05|289.9|289.35|289.2|1430
1596513600000|2020-08-04 04:00:00|289.9|289.8|290.5|290.35|290.95|290.8|289.75|289.6|1630
1596517200000|2020-08-04 05:00:00|290.45|290.3|291.4|291.25|291.5|291.35|290.45|290.3|2324
1596520800000|2020-08-04 06:00:00|291.45|291.2|291.4|291.25|291.6|291.45|290.7|290.5|1645
1596524400000|2020-08-04 07:00:00|291.35|291.2|291.45|291.3|292.6|292.45|291.35|291.2|3036
1596528000000|2020-08-04 08:00:00|291.5|291.35|291.15|291|291.5|291.35|290.6|290.45|2213
1596531600000|2020-08-04 09:00:00|291.1|290.95|291.55|291.35|291.9|291.5|291|290.4|925
1596535200000|2020-08-04 10:00:00|291.6|291.3|291|290.8|291.6|291.45|290.8|290.6|72
1596538800000|2020-08-04 11:00:00|291.05|290.85|290.7|290.55|291.05|290.9|290.6|290.4|64
1596542400000|2020-08-04 12:00:00|290.65|290.5|290.55|290.25|290.8|290.65|290.55|290.25|74
1596546000000|2020-08-04 13:00:00|290.5|290.3|290.65|290.5|290.8|290.65|290.3|290.15|350
1596549600000|2020-08-04 14:00:00|290.7|290.55|291.15|290.95|291.3|291.1|290.45|290.25|250
1596553200000|2020-08-04 15:00:00|291.1|291|291.3|291.1|291.45|291.25|290.7|290.55|544
1596556800000|2020-08-04 16:00:00|291.35|291.15|291.25|291|291.45|291.25|290.8|290.65|79
1596560400000|2020-08-04 17:00:00|291.2|291.05|291.35|291.1|291.35|291.2|291.05|290.8|30
1596564000000|2020-08-04 18:00:00|291.3|291.15|291.15|291|291.6|291.4|290.8|290.65|107
1596567600000|2020-08-04 19:00:00|291.2|291.05|292.15|292|292.15|292|291.2|291|185
1596571200000|2020-08-04 20:00:00|292.1|291.95|292.2|291.85|292.25|292.05|291.95|291.75|168
1596574800000|2020-08-04 21:00:00|292.35|291.75|291.8|291.2|292.35|292.1|291.8|291.2|0
1596578400000|2020-08-04 22:00:00|291.7|291.1|291.5|290.9|292|291.4|291.4|290.8|0
1596582000000|2020-08-04 23:00:00|291.6|291|291.5|290.9|291.6|291|291.5|290.9|0
1596585600000|2020-08-05 00:00:00|291.8|291.2|293.2|293.05|293.6|293.35|290.7|290.1|1435
1596589200000|2020-08-05 01:00:00|293.35|293.2|291.85|291.7|295.15|294.2|291|290.85|5282
1596592800000|2020-08-05 02:00:00|291.8|291.65|293.6|293.45|294|293.85|291.65|291.5|2656
1596596400000|2020-08-05 03:00:00|293.65|293.5|293.4|293.25|293.85|293.65|292.85|292.7|1717
1596600000000|2020-08-05 04:00:00|293.45|293.3|292.9|292.75|293.6|293.4|292.5|292.35|1062
1596603600000|2020-08-05 05:00:00|293|292.8|294.15|294|294.75|294.6|293|292.8|2503
1596607200000|2020-08-05 06:00:00|294.1|293.95|294.5|294.35|294.9|294.75|294|293.85|1786
1596610800000|2020-08-05 07:00:00|294.55|294.3|295.3|295.15|295.75|295.6|294.2|294.05|2473
1596614400000|2020-08-05 08:00:00|295.25|295.1|293.55|293.4|295.3|295.15|293.45|293.25|2786
1596618000000|2020-08-05 09:00:00|293.52|293.37|294.07|293.87|294.32|294.07|292.97|292.77|1501
1596621600000|2020-08-05 10:00:00|294.12|293.92|293.97|293.72|294.17|293.97|293.67|293.47|76
1596625200000|2020-08-05 11:00:00|293.82|293.67|294.02|293.82|294.07|293.87|293.77|293.57|26
1596628800000|2020-08-05 12:00:00|293.97|293.77|293.47|293.32|293.97|293.77|293.32|293.07|157
1596632400000|2020-08-05 13:00:00|293.52|293.27|294.37|294.02|294.47|294.27|293.37|293.22|396
1596636000000|2020-08-05 14:00:00|294.47|294.07|294.32|294.12|294.62|294.47|294.17|293.97|393
1596639600000|2020-08-05 15:00:00|294.37|294.17|294.42|294.12|294.77|294.57|294.32|294.12|431
1596643200000|2020-08-05 16:00:00|294.27|294.17|294.27|294.12|294.37|294.17|294.02|293.82|129
1596646800000|2020-08-05 17:00:00|294.32|294.17|294.12|293.92|294.32|294.17|293.97|293.77|159
1596650400000|2020-08-05 18:00:00|294.17|293.97|293.92|293.72|294.22|294.07|293.72|293.52|83
1596654000000|2020-08-05 19:00:00|293.97|293.77|293.72|293.52|294.12|293.92|293.57|293.37|137
1596657600000|2020-08-05 20:00:00|293.67|293.47|294.52|294.27|294.57|294.27|293.52|293.32|278
1596661200000|2020-08-05 21:00:00|294.62|294.22|295.97|295.37|296.32|295.47|294.27|293.67|67
1596664800000|2020-08-05 22:00:00|295.87|295.27|295.8|295.2|295.97|295.37|295.67|295.07|0
1596668400000|2020-08-05 23:00:00|295.9|295.3|295.6|295|296|295.4|295.5|294.9|0
1596672000000|2020-08-06 00:00:00|295.7|295.1|296.85|296.7|296.85|296.7|294.55|294.35|2094
1596675600000|2020-08-06 01:00:00|296.75|296.6|296.7|296.55|299.15|298.95|295.45|295.25|4972
1596679200000|2020-08-06 02:00:00|296.65|296.5|295.65|295.45|296.75|296.6|295.5|295.35|2746
1596682800000|2020-08-06 03:00:00|295.6|295.5|296.35|296.2|296.75|296.6|295.6|295.45|1607
1596686400000|2020-08-06 04:00:00|296.3|296.15|296.5|296.35|296.75|296.6|296.1|295.9|515
1596690000000|2020-08-06 05:00:00|296.45|296.3|296.5|296.35|297|296.85|296.35|296.2|1621
1596693600000|2020-08-06 06:00:00|296.55|296.4|297.45|297.3|297.75|297.6|296.55|296.4|1514
1596697200000|2020-08-06 07:00:00|297.5|297.35|297.4|297.25|298.1|297.95|296.9|296.7|1783
1596700800000|2020-08-06 08:00:00|297.35|297.2|296.65|296.5|297.35|297.2|296.35|296.2|2003
1596704400000|2020-08-06 09:00:00|296.59|296.44|296.44|296.29|296.79|296.64|295.99|295.64|1158
1596708000000|2020-08-06 10:00:00|296.34|296.19|295.49|295.29|296.54|296.34|295.34|295.09|668
1596711600000|2020-08-06 11:00:00|295.44|295.24|295.19|295.04|295.74|295.54|294.99|294.79|467
1596715200000|2020-08-06 12:00:00|295.24|294.99|295.79|295.64|295.89|295.74|294.84|294.69|720
1596718800000|2020-08-06 13:00:00|295.74|295.59|296.59|296.34|296.59|296.34|295.49|295.29|635
1596722400000|2020-08-06 14:00:00|296.54|296.39|295.89|295.64|296.59|296.39|295.39|295.14|369
1596726000000|2020-08-06 15:00:00|295.84|295.59|295.69|295.49|296.04|295.84|295.34|295.14|157
1596729600000|2020-08-06 16:00:00|295.74|295.44|296.44|296.24|296.54|296.34|295.74|295.44|137
1596733200000|2020-08-06 17:00:00|296.39|296.19|296.09|295.89|296.54|296.29|295.84|295.69|250
1596736800000|2020-08-06 18:00:00|296.04|295.94|296.79|296.54|296.79|296.59|296.04|295.89|239
1596740400000|2020-08-06 19:00:00|296.84|296.69|296.79|296.59|296.99|296.79|296.59|296.39|104
1596744000000|2020-08-06 20:00:00|296.84|296.64|296.84|296.54|297.09|296.89|296.79|296.54|78
1596747600000|2020-08-06 21:00:00|296.89|296.49|296.94|296.34|297.04|296.54|296.84|296.34|0
1596751200000|2020-08-06 22:00:00|297.04|296.44|296.94|296.34|297.04|296.44|296.84|296.24|0
1596754800000|2020-08-06 23:00:00|297.04|296.44|297.04|296.44|297.14|296.54|296.94|296.34|0
1596758400000|2020-08-07 00:00:00|296.94|296.34|295.99|295.79|297.34|296.84|295.49|295.34|922
1596762000000|2020-08-07 01:00:00|296.04|295.84|294.99|294.79|296.04|295.84|294.34|294.19|4934
1596765600000|2020-08-07 02:00:00|294.94|294.74|293.99|293.84|295.29|295.14|293.54|293.39|2125
1596769200000|2020-08-07 03:00:00|293.94|293.79|292.94|292.79|294.04|293.84|292.74|292.59|2212
1596772800000|2020-08-07 04:00:00|292.99|292.84|293.54|293.39|293.59|293.44|292.69|292.54|720
1596776400000|2020-08-07 05:00:00|293.49|293.34|293.89|293.74|294.39|294.24|293.34|293.19|1469
1596780000000|2020-08-07 06:00:00|293.94|293.79|294.14|293.99|294.59|294.39|293.89|293.74|702
1596783600000|2020-08-07 07:00:00|294.09|293.94|295.09|294.89|295.09|294.94|293.99|293.84|1179
1596787200000|2020-08-07 08:00:00|295.04|294.94|294.94|294.74|295.34|295.19|294.54|294.39|1650
1596790800000|2020-08-07 09:00:00|294.89|294.79|294.79|294.54|294.94|294.79|293.94|293.54|978
1596794400000|2020-08-07 10:00:00|294.94|294.59|294.79|294.59|294.94|294.74|294.44|294.24|103
1596798000000|2020-08-07 11:00:00|294.84|294.64|294.89|294.74|295.14|294.89|294.79|294.64|41
1596801600000|2020-08-07 12:00:00|294.84|294.69|294.74|294.54|295.34|295.09|294.59|294.19|77
1596805200000|2020-08-07 13:00:00|294.69|294.49|294.04|293.84|294.79|294.59|293.54|293.39|398
1596808800000|2020-08-07 14:00:00|293.99|293.79|294.99|294.79|295.24|295.04|293.64|293.49|230
1596812400000|2020-08-07 15:00:00|295.04|294.84|294.79|294.44|295.34|295.14|294.59|294.44|116
1596816000000|2020-08-07 16:00:00|294.54|294.19|294.09|293.89|294.79|294.64|294.09|293.89|121
1596819600000|2020-08-07 17:00:00|294.14|293.94|293.59|293.39|294.19|293.99|293.54|293.34|100
1596823200000|2020-08-07 18:00:00|293.64|293.44|293.99|293.79|294.09|293.94|293.09|292.84|229
1596826800000|2020-08-07 19:00:00|294.04|293.84|294.94|294.74|294.94|294.79|293.89|293.74|505
1596830400000|2020-08-07 20:00:00|294.99|294.79|295.29|294.29|295.29|294.99|294.74|294.24|246
1597010400000|2020-08-09 22:00:00|294.64|294.04|294.44|293.84|295.14|294.54|294.44|293.84|0
1597014000000|2020-08-09 23:00:00|294.54|293.94|294.74|294.14|294.74|294.14|294.44|293.84|0
1597017600000|2020-08-10 00:00:00|294.64|294.04|293.14|292.99|294.94|294.64|293.04|292.84|797
1597021200000|2020-08-10 01:00:00|293.09|292.94|293.99|293.79|294.79|294.59|292.79|292.59|2227
1597024800000|2020-08-10 02:00:00|293.94|293.74|295.04|294.89|296.04|295.84|293.69|293.54|1568
1597028400000|2020-08-10 03:00:00|295.09|294.94|294.64|294.49|295.14|294.99|294.24|294.09|1117
1597032000000|2020-08-10 04:00:00|294.69|294.54|294.69|294.54|295.19|295.04|294.39|294.24|592
1597035600000|2020-08-10 05:00:00|294.74|294.64|295.14|294.94|295.24|295.09|294.74|294.54|927
1597039200000|2020-08-10 06:00:00|295.09|294.99|294.24|294.09|295.39|295.19|294.04|293.89|528
1597042800000|2020-08-10 07:00:00|294.19|294.04|293.34|293.19|294.44|294.29|293.24|293.09|2002
1597046400000|2020-08-10 08:00:00|293.39|293.24|293.79|293.59|294.04|293.84|292.84|292.69|1532
1597050000000|2020-08-10 09:00:00|293.74|293.64|293.94|293.69|294.84|294.69|293.74|293.59|580
1597053600000|2020-08-10 10:00:00|293.89|293.74|293.79|293.59|294.04|293.89|293.54|293.39|572
1597057200000|2020-08-10 11:00:00|293.84|293.64|293.74|293.49|293.84|293.64|293.54|293.39|44
1597060800000|2020-08-10 12:00:00|293.59|293.44|293.79|293.64|293.89|293.74|293.54|293.39|171
1597064400000|2020-08-10 13:00:00|293.84|293.69|294.19|293.99|294.39|294.24|293.59|293.44|530
1597068000000|2020-08-10 14:00:00|294.24|294.04|292.74|292.59|294.24|294.09|292.74|292.59|343
1597071600000|2020-08-10 15:00:00|292.64|292.49|293.29|293.09|293.39|293.24|292.54|292.39|320
1597075200000|2020-08-10 16:00:00|293.34|293.14|293.84|293.64|293.89|293.69|293.19|293.04|194
1597078800000|2020-08-10 17:00:00|293.89|293.69|294.24|294.04|294.39|294.14|293.84|293.64|207
1597082400000|2020-08-10 18:00:00|294.29|294.09|294.59|294.39|294.59|294.44|294.14|293.99|175
1597086000000|2020-08-10 19:00:00|294.54|294.44|294.69|294.49|294.74|294.54|294.19|294.04|248
1597089600000|2020-08-10 20:00:00|294.64|294.44|294.99|294.59|294.99|294.64|294.34|294.04|154
1597093200000|2020-08-10 21:00:00|295.04|294.39|294.84|294.24|295.04|294.44|294.84|294.24|0
1597096800000|2020-08-10 22:00:00|294.94|294.34|294.11|293.51|294.94|294.34|294.11|293.51|0
1597100400000|2020-08-10 23:00:00|294.21|293.61|294.41|293.81|294.51|293.91|294.11|293.51|0
1597104000000|2020-08-11 00:00:00|294.31|293.71|292.96|292.71|294.51|294.36|292.31|292.11|1350
1597107600000|2020-08-11 01:00:00|293.01|292.81|294.61|294.46|295.16|295.01|292.56|292.36|3455
1597111200000|2020-08-11 02:00:00|294.66|294.51|295.01|294.86|295.31|295.11|294.61|294.46|1694
1597114800000|2020-08-11 03:00:00|295.06|294.91|294.66|294.51|295.76|295.56|294.56|294.36|1797
1597118400000|2020-08-11 04:00:00|294.61|294.41|293.46|293.26|294.71|294.51|293.36|293.21|1833
1597122000000|2020-08-11 05:00:00|293.61|293.41|293.01|292.86|294.06|293.91|292.46|292.31|2661
1597125600000|2020-08-11 06:00:00|293.06|292.81|292.06|291.91|293.51|293.36|290.86|290.66|3344
1597129200000|2020-08-11 07:00:00|292.11|291.96|292.96|292.81|293.21|293.06|291.41|291.21|3923
1597132800000|2020-08-11 08:00:00|292.91|292.76|293.41|293.26|293.41|293.26|292.51|292.36|3789
1597136400000|2020-08-11 09:00:00|293.51|293.36|293.26|293.01|293.91|293.71|292.76|292.51|2132
1597140000000|2020-08-11 10:00:00|293.21|293.06|293.51|293.01|293.81|293.61|293.16|292.91|136
1597143600000|2020-08-11 11:00:00|293.46|292.96|293.31|293.11|293.51|293.26|293.16|292.96|104
1597147200000|2020-08-11 12:00:00|293.36|293.16|293.61|293.46|293.66|293.51|293.36|293.16|144
1597150800000|2020-08-11 13:00:00|293.56|293.41|292.91|292.66|293.76|293.56|292.81|292.56|458
1597154400000|2020-08-11 14:00:00|292.86|292.71|293.11|292.86|293.21|293.01|292.21|292.06|336
1597158000000|2020-08-11 15:00:00|293.16|292.91|292.86|292.61|293.56|293.36|292.51|292.36|307
1597161600000|2020-08-11 16:00:00|292.96|292.66|293.51|293.31|293.56|293.36|292.71|292.56|381
1597165200000|2020-08-11 17:00:00|293.56|293.16|293.51|293.31|293.71|293.56|293.16|292.96|415
1597168800000|2020-08-11 18:00:00|293.56|293.41|292.71|292.46|293.66|293.51|292.61|292.36|144
1597172400000|2020-08-11 19:00:00|292.61|292.51|291.26|291.06|292.71|292.51|291.16|290.96|482
1597176000000|2020-08-11 20:00:00|291.21|291.11|291.81|291.66|291.81|291.66|291.01|290.86|263
1597179600000|2020-08-11 21:00:00|292.01|291.41|292.21|291.61|292.31|291.71|292.01|291.41|5
1597183200000|2020-08-11 22:00:00|292.31|291.71|292.31|291.71|292.31|291.71|291.81|291.21|0
1597186800000|2020-08-11 23:00:00|292.21|291.61|292.21|291.61|292.51|291.91|292.01|291.41|0
1597190400000|2020-08-12 00:00:00|292.31|291.71|291.26|291.11|292.76|292.56|290.81|290.66|1687
1597194000000|2020-08-12 01:00:00|291.41|291.21|292.16|292.01|292.26|292.11|290.96|290.76|5359
1597197600000|2020-08-12 02:00:00|292.11|291.96|292.86|292.71|293.51|293.31|291.66|291.51|2712
1597201200000|2020-08-12 03:00:00|292.91|292.76|293.56|293.41|293.76|293.56|292.51|292.36|1873
1597204800000|2020-08-12 04:00:00|293.61|293.46|292.86|292.71|293.76|293.61|292.81|292.66|821
1597208400000|2020-08-12 05:00:00|292.91|292.76|294.16|294.01|294.26|294.06|292.66|292.51|1603
1597212000000|2020-08-12 06:00:00|294.21|294.06|295.81|295.66|296.31|296.11|294.16|294.01|2375
1597215600000|2020-08-12 07:00:00|295.86|295.71|296.81|296.66|296.96|296.81|295.81|295.66|2544
1597219200000|2020-08-12 08:00:00|296.86|296.71|296.46|296.31|296.86|296.71|296.36|296.16|1939
1597222800000|2020-08-12 09:00:00|296.41|296.26|296.71|296.51|297.41|296.91|296.31|296.11|1086
1597226400000|2020-08-12 10:00:00|296.76|296.56|297.11|296.86|297.21|297.06|296.56|296.41|104
1597230000000|2020-08-12 11:00:00|297.06|296.91|297.06|296.81|297.16|296.91|296.81|296.61|60
1597233600000|2020-08-12 12:00:00|297.01|296.86|296.96|296.66|297.36|297.16|296.61|296.36|229
1597237200000|2020-08-12 13:00:00|297.01|296.76|297.61|297.26|298.01|297.86|296.96|296.76|504
1597240800000|2020-08-12 14:00:00|297.66|297.41|298.76|298.61|298.86|298.66|297.51|297.31|451
1597244400000|2020-08-12 15:00:00|298.81|298.56|298.76|298.61|298.96|298.81|298.41|298.16|471
1597248000000|2020-08-12 16:00:00|298.71|298.56|298.91|298.71|299.26|299.11|298.71|298.51|464
1597251600000|2020-08-12 17:00:00|298.96|298.76|299.16|299.01|299.21|299.06|298.26|298.06|239
1597255200000|2020-08-12 18:00:00|299.11|298.91|299.16|298.86|299.21|299.06|298.86|298.66|167
1597258800000|2020-08-12 19:00:00|299.01|298.81|298.76|298.56|299.36|299.06|298.61|298.46|218
1597262400000|2020-08-12 20:00:00|298.71|298.51|298.51|298.16|298.71|298.51|298.36|298.11|216
1597266000000|2020-08-12 21:00:00|298.81|298.11|298.81|298.21|298.96|298.31|298.36|298.11|2
1597269600000|2020-08-12 22:00:00|298.71|298.11|298.81|298.21|298.91|298.31|298.61|298.01|0
1597273200000|2020-08-12 23:00:00|298.71|298.11|298.91|298.31|298.91|298.31|298.71|298.11|0
1597276800000|2020-08-13 00:00:00|298.81|298.21|298.11|297.86|302.81|300.76|297.86|297.66|1674
1597280400000|2020-08-13 01:00:00|298.31|297.91|298.6|298.4|299.61|299.41|297.31|297.16|3181
1597284000000|2020-08-13 02:00:00|298.55|298.45|300.6|300.45|300.65|300.45|298.5|298.35|2390
1597287600000|2020-08-13 03:00:00|300.65|300.4|300.7|300.5|301.35|301.2|300.3|300.1|2287
1597291200000|2020-08-13 04:00:00|300.65|300.45|300.8|300.65|300.95|300.75|300.1|299.9|506
1597294800000|2020-08-13 05:00:00|300.75|300.6|300.85|300.7|301.3|301.1|300.55|300.4|1248
1597298400000|2020-08-13 06:00:00|300.8|300.65|300.65|300.5|301|300.8|300.3|300.15|786
1597302000000|2020-08-13 07:00:00|300.7|300.55|301.2|301.05|301.4|301.2|300.7|300.55|1693
1597305600000|2020-08-13 08:00:00|301.25|301.15|300.5|300.3|301.4|301.15|300.3|300.1|2238
1597309200000|2020-08-13 09:00:00|300.03|299.83|300.38|300.23|300.63|300.38|299.83|299.68|1216
1597312800000|2020-08-13 10:00:00|300.33|300.18|300.63|300.48|300.93|300.68|300.33|300.13|361
1597316400000|2020-08-13 11:00:00|300.68|300.53|300.83|300.48|301.03|300.78|300.58|300.43|375
1597320000000|2020-08-13 12:00:00|300.78|300.53|301.08|300.88|301.38|301.23|300.73|300.18|417
1597323600000|2020-08-13 13:00:00|301.03|300.93|300.93|300.73|301.38|301.23|300.73|300.53|555
1597327200000|2020-08-13 14:00:00|300.88|300.63|300.98|300.58|301.28|301.13|300.68|300.28|313
1597330800000|2020-08-13 15:00:00|301.03|300.63|300.28|299.73|301.03|300.83|299.83|299.68|346
1597334400000|2020-08-13 16:00:00|300.48|299.78|300.83|300.23|300.98|300.73|300.18|299.68|335
1597338000000|2020-08-13 17:00:00|300.88|300.28|300.48|299.73|300.98|300.63|300.08|299.63|136
1597341600000|2020-08-13 18:00:00|300.28|299.63|299.13|298.43|300.28|299.63|299.03|298.28|336
1597345200000|2020-08-13 19:00:00|298.88|298.53|298.83|298.28|299.13|298.83|298.18|297.93|317
1597348800000|2020-08-13 20:00:00|298.78|298.33|299.43|299.03|299.43|299.03|298.53|298.33|101
1597352400000|2020-08-13 21:00:00|299.68|298.63|299.48|298.88|299.68|298.98|299.18|298.58|0
1597356000000|2020-08-13 22:00:00|299.58|298.98|299.78|299.18|299.78|299.18|299.48|298.88|0
1597359600000|2020-08-13 23:00:00|299.88|299.28|300.08|299.48|300.08|299.48|299.78|299.18|0
1597363200000|2020-08-14 00:00:00|299.98|299.38|298.33|298.13|300.18|299.88|298.28|298.13|1325
1597366800000|2020-08-14 01:00:00|298.43|298.23|300.18|300.03|300.68|300.53|297.83|297.68|3595
1597370400000|2020-08-14 02:00:00|300.23|300.08|301.13|300.98|301.38|301.18|299.83|299.68|2398
1597374000000|2020-08-14 03:00:00|301.08|300.93|300.48|300.33|301.13|300.93|300.18|299.98|1364
1597377600000|2020-08-14 04:00:00|300.43|300.28|301.08|300.93|301.58|301.43|300.38|300.18|1305
1597381200000|2020-08-14 05:00:00|301.03|300.88|301.38|301.18|301.53|301.38|300.93|300.73|1004
1597384800000|2020-08-14 06:00:00|301.43|301.23|301.63|301.43|301.88|301.73|301.18|301.03|1338
1597388400000|2020-08-14 07:00:00|301.58|301.48|299.68|299.48|301.63|301.48|299.43|299.23|2212
1597392000000|2020-08-14 08:00:00|299.63|299.43|299.38|299.23|299.68|299.53|298.83|298.68|2146
1597395600000|2020-08-14 09:00:00|299.43|299.13|299.48|299.28|299.78|299.33|299.03|298.78|926
1597399200000|2020-08-14 10:00:00|299.43|299.23|299.58|299.43|299.63|299.48|299.33|299.13|100
1597402800000|2020-08-14 11:00:00|299.63|299.38|299.88|299.68|300.13|299.93|299.58|299.38|127
1597406400000|2020-08-14 12:00:00|299.83|299.63|299.73|299.58|300.08|299.93|299.63|299.48|117
1597410000000|2020-08-14 13:00:00|299.78|299.63|300.08|299.93|300.13|299.98|299.43|299.28|554
1597413600000|2020-08-14 14:00:00|300.13|299.98|300.23|299.98|300.33|300.13|299.68|299.48|274
1597417200000|2020-08-14 15:00:00|300.18|299.93|300.28|300.08|300.98|300.78|300.08|299.88|856
1597420800000|2020-08-14 16:00:00|300.23|300.13|300.28|300.08|300.43|300.23|300.08|299.93|63
1597424400000|2020-08-14 17:00:00|300.23|300.03|300.53|300.28|300.58|300.38|300.18|299.98|16
1597428000000|2020-08-14 18:00:00|300.48|300.23|300.28|300.03|300.58|300.38|300.18|300.03|26
1597431600000|2020-08-14 19:00:00|300.23|299.98|300.48|300.28|300.48|300.28|299.93|299.73|49
1597435200000|2020-08-14 20:00:00|300.43|300.33|300.43|299.98|300.53|300.33|300.13|299.88|124
1597615200000|2020-08-16 22:00:00|300.78|300.18|300.78|300.18|300.88|300.28|300.68|300.08|0
1597618800000|2020-08-16 23:00:00|300.68|300.08|300.88|300.28|300.98|300.38|300.68|300.08|0
1597622400000|2020-08-17 00:00:00|300.78|300.18|299.48|299.28|300.98|300.48|299.18|298.98|822
1597626000000|2020-08-17 01:00:00|299.38|299.18|299.88|299.73|300.23|300.08|298.53|298.38|3580
1597629600000|2020-08-17 02:00:00|299.83|299.68|299.43|299.28|301.18|301.03|299.43|299.28|2706
1597633200000|2020-08-17 03:00:00|299.38|299.23|298.63|298.43|299.58|299.43|298.33|298.18|2191
1597636800000|2020-08-17 04:00:00|298.58|298.38|298.28|298.13|298.78|298.63|298.23|298.08|1056
1597640400000|2020-08-17 05:00:00|298.33|298.18|297.78|297.63|298.53|298.38|297.63|297.43|2017
1597644000000|2020-08-17 06:00:00|297.83|297.58|298.18|297.98|298.23|298.08|297.38|297.23|1413
1597647600000|2020-08-17 07:00:00|298.13|298.03|297.48|297.33|298.43|298.28|297.33|297.18|2952
1597651200000|2020-08-17 08:00:00|297.53|297.38|296.63|296.48|297.58|297.43|296.48|296.33|3661
1597654800000|2020-08-17 09:00:00|296.52|296.37|297.17|297.02|297.37|297.17|296.47|296.32|1196
1597658400000|2020-08-17 10:00:00|297.12|296.97|297.22|297.02|297.22|297.02|296.82|296.67|92
1597662000000|2020-08-17 11:00:00|297.17|297.07|297.17|296.92|297.37|297.12|297.02|296.87|65
1597665600000|2020-08-17 12:00:00|297.12|296.87|297.07|296.82|297.22|297.02|296.72|296.57|166
1597669200000|2020-08-17 13:00:00|297.02|296.92|297.97|297.82|298.32|298.12|297.02|296.92|232
1597672800000|2020-08-17 14:00:00|298.02|297.77|297.82|297.62|298.07|297.92|297.52|297.37|183
1597676400000|2020-08-17 15:00:00|297.77|297.67|298.17|297.97|298.32|298.17|297.67|297.52|305
1597680000000|2020-08-17 16:00:00|298.22|298.02|298.27|298.07|298.32|298.17|298.02|297.87|35
1597683600000|2020-08-17 17:00:00|298.22|298.02|298.17|297.97|298.27|298.12|298.12|297.97|15
1597687200000|2020-08-17 18:00:00|298.22|298.02|298.37|298.22|298.42|298.27|298.17|297.97|33
1597690800000|2020-08-17 19:00:00|298.32|298.17|298.42|298.27|298.42|298.27|298.17|298.02|67
1597694400000|2020-08-17 20:00:00|298.37|298.22|298.57|298.27|298.57|298.32|298.27|298.12|38
1597698000000|2020-08-17 21:00:00|298.52|298.17|298.57|297.97|298.67|298.37|298.27|297.97|1
1597701600000|2020-08-17 22:00:00|298.47|297.87|298.57|297.97|298.67|298.07|298.47|297.87|0
1597705200000|2020-08-17 23:00:00|298.67|298.07|298.87|298.27|298.97|298.37|298.67|298.07|0
1597708800000|2020-08-18 00:00:00|298.77|298.17|298.07|297.87|299.12|298.92|297.77|297.57|1018
1597712400000|2020-08-18 01:00:00|298.02|297.82|297.22|297.07|298.17|297.92|295.67|295.47|3790
1597716000000|2020-08-18 02:00:00|297.27|297.02|295.62|295.47|297.47|297.32|295.32|295.17|2933
1597719600000|2020-08-18 03:00:00|295.67|295.52|297.62|297.47|298.07|297.92|295.62|295.47|2679
1597723200000|2020-08-18 04:00:00|297.67|297.52|297.12|296.97|297.77|297.57|297.02|296.87|679
1597726800000|2020-08-18 05:00:00|297.17|297.02|296.32|296.12|297.22|297.02|296.02|295.82|1443
1597730400000|2020-08-18 06:00:00|296.27|296.07|295.52|295.37|296.42|296.27|295.22|295.07|1361
1597734000000|2020-08-18 07:00:00|295.47|295.32|295.97|295.82|296.07|295.92|295.12|294.97|1950
1597737600000|2020-08-18 08:00:00|296.02|295.87|295.32|295.17|296.22|296.07|295.32|295.17|3186
1597741200000|2020-08-18 09:00:00|295.27|295.12|295.37|295.17|295.87|295.67|295.22|294.97|1504
1597744800000|2020-08-18 10:00:00|295.32|295.12|295.52|295.32|295.57|295.42|295.22|295.07|509
1597748400000|2020-08-18 11:00:00|295.47|295.37|295.22|295.07|295.72|295.57|295.22|295.07|383
1597752000000|2020-08-18 12:00:00|295.17|295.02|295.42|295.27|295.52|295.37|295.17|295.02|367
1597755600000|2020-08-18 13:00:00|295.37|295.22|294.97|294.82|295.62|295.47|294.77|294.62|629
1597759200000|2020-08-18 14:00:00|294.92|294.77|294.57|294.37|295.17|295.02|293.87|293.72|250
1597762800000|2020-08-18 15:00:00|294.52|294.32|294.57|294.37|294.72|294.52|294.12|293.97|278
1597766400000|2020-08-18 16:00:00|294.62|294.42|294.92|294.67|295.22|295.02|294.47|294.32|143
1597770000000|2020-08-18 17:00:00|294.87|294.57|294.67|294.37|294.87|294.57|294.47|294.32|103
1597773600000|2020-08-18 18:00:00|294.62|294.42|294.82|294.52|294.82|294.52|294.57|294.42|7
1597777200000|2020-08-18 19:00:00|294.87|294.67|294.77|294.52|294.87|294.72|294.52|294.22|117
1597780800000|2020-08-18 20:00:00|294.82|294.62|294.82|294.47|294.92|294.72|294.67|294.47|79
1597784400000|2020-08-18 21:00:00|294.87|294.52|294.87|294.27|294.92|294.52|294.72|294.22|0
1597788000000|2020-08-18 22:00:00|294.97|294.37|294.97|294.37|294.97|294.37|294.77|294.17|0
1597791600000|2020-08-18 23:00:00|295.07|294.47|294.97|294.37|295.07|294.47|294.87|294.27|0
1597795200000|2020-08-19 00:00:00|294.87|294.27|294.77|294.57|295.32|295.17|293.97|293.82|933
1597798800000|2020-08-19 01:00:00|294.67|294.47|296.27|296.12|296.72|296.57|294.62|294.47|2356
1597802400000|2020-08-19 02:00:00|296.32|296.17|295.62|295.47|296.47|296.32|295.62|295.47|1483
1597806000000|2020-08-19 03:00:00|295.67|295.42|296.17|296.02|296.67|296.47|295.47|295.32|1180
1597809600000|2020-08-19 04:00:00|296.12|295.97|295.17|295.02|296.27|296.12|295.02|294.87|956
1597813200000|2020-08-19 05:00:00|295.22|295.07|295.62|295.47|296.02|295.87|295.12|294.97|1896
1597816800000|2020-08-19 06:00:00|295.57|295.42|295.62|295.47|295.92|295.77|295.37|295.22|948
1597820400000|2020-08-19 07:00:00|295.67|295.52|295.87|295.72|296.07|295.92|295.17|295.02|1784
1597824000000|2020-08-19 08:00:00|295.92|295.77|295.47|295.32|295.97|295.77|295.42|295.27|1566
1597827600000|2020-08-19 09:00:00|295.42|295.27|295.67|295.42|295.77|295.57|295.22|294.97|1089
1597831200000|2020-08-19 10:00:00|295.62|295.37|295.42|295.27|295.67|295.42|295.12|294.92|108
1597834800000|2020-08-19 11:00:00|295.47|295.32|295.07|294.82|295.47|295.32|294.87|294.67|174
1597838400000|2020-08-19 12:00:00|295.02|294.87|295.07|294.92|295.17|294.97|294.97|294.77|241
1597842000000|2020-08-19 13:00:00|295.12|294.97|294.42|294.27|295.22|295.07|294.27|294.12|481
1597845600000|2020-08-19 14:00:00|294.47|294.32|294.92|294.72|295.02|294.87|294.32|294.17|225
1597849200000|2020-08-19 15:00:00|295.02|294.77|295.22|295.02|295.22|295.02|294.57|294.37|194
1597852800000|2020-08-19 16:00:00|295.12|295.07|294.77|294.62|295.17|295.07|294.57|294.42|175
1597856400000|2020-08-19 17:00:00|294.72|294.57|294.87|294.62|295.02|294.77|294.67|294.47|35
1597860000000|2020-08-19 18:00:00|295.02|294.67|294.37|294.07|295.12|294.87|293.47|293.32|220
1597863600000|2020-08-19 19:00:00|294.32|294.12|293.67|293.47|294.37|294.17|293.27|293.07|126
1597867200000|2020-08-19 20:00:00|293.62|293.42|293.47|293.22|293.87|293.62|293.37|293.12|82
1597870800000|2020-08-19 21:00:00|293.42|293.27|293.87|293.27|293.87|293.32|293.37|293.02|1
1597874400000|2020-08-19 22:00:00|293.77|293.17|293.74|293.14|293.87|293.27|293.74|293.14|0
1597878000000|2020-08-19 23:00:00|293.64|293.04|293.44|292.84|293.64|293.04|293.24|292.64|0
1597881600000|2020-08-20 00:00:00|293.34|292.74|291.69|291.49|293.54|292.94|290.84|290.64|2337
1597885200000|2020-08-20 01:00:00|291.79|291.59|290.64|290.49|293.89|293.69|290.54|290.39|8115
1597888800000|2020-08-20 02:00:00|290.59|290.44|290.79|290.64|290.84|290.69|288.74|288.59|6594
1597892400000|2020-08-20 03:00:00|290.84|290.69|289.79|289.64|290.84|290.69|289.24|289.09|2751
1597896000000|2020-08-20 04:00:00|289.84|289.69|289.64|289.49|290.29|290.09|289.39|289.24|985
1597899600000|2020-08-20 05:00:00|289.59|289.44|290.04|289.89|290.19|290.04|289.14|288.94|2426
1597903200000|2020-08-20 06:00:00|289.99|289.84|290.89|290.74|291.09|290.94|289.99|289.84|1290
1597906800000|2020-08-20 07:00:00|290.84|290.69|292.24|292.09|292.49|292.34|290.54|290.39|2794
1597910400000|2020-08-20 08:00:00|292.19|292.04|291.84|291.69|292.49|292.29|291.34|291.19|3490
1597914000000|2020-08-20 09:00:00|290.96|290.81|291.06|290.81|291.86|291.41|290.86|290.71|1508
1597917600000|2020-08-20 10:00:00|291.01|290.76|291.36|291.16|291.46|291.26|290.91|290.76|173
1597921200000|2020-08-20 11:00:00|291.41|291.21|291.31|291.06|291.51|291.26|291.21|291.06|60
1597924800000|2020-08-20 12:00:00|291.26|291.11|291.21|291.06|291.56|291.31|291.06|290.91|143
1597928400000|2020-08-20 13:00:00|291.26|291.11|290.86|290.61|291.31|291.16|290.41|290.21|207
1597932000000|2020-08-20 14:00:00|290.81|290.66|291.06|290.86|291.11|290.86|290.41|290.21|189
1597935600000|2020-08-20 15:00:00|291.11|290.81|291.66|291.46|291.71|291.46|290.66|290.46|183
1597939200000|2020-08-20 16:00:00|291.71|291.41|292.41|292.21|292.41|292.26|291.61|291.41|374
1597942800000|2020-08-20 17:00:00|292.46|292.26|292.66|292.46|292.81|292.66|292.41|292.21|89
1597946400000|2020-08-20 18:00:00|292.71|292.51|293.01|292.81|293.06|292.86|292.61|292.41|42
1597950000000|2020-08-20 19:00:00|292.96|292.86|293.16|292.96|293.31|293.11|292.86|292.71|279
1597953600000|2020-08-20 20:00:00|293.21|293.01|293.41|293.11|293.41|293.16|293.06|292.91|104
1597957200000|2020-08-20 21:00:00|293.46|293.01|293.56|292.96|293.66|293.26|293.36|292.96|7
1597960800000|2020-08-20 22:00:00|293.66|293.06|293.66|293.06|293.86|293.26|293.66|293.06|0
1597964400000|2020-08-20 23:00:00|293.76|293.16|293.86|293.26|293.86|293.26|293.66|293.06|0
1597968000000|2020-08-21 00:00:00|293.96|293.36|294.81|294.66|294.96|294.76|293.16|292.91|2122
1597971600000|2020-08-21 01:00:00|294.76|294.56|293.61|293.41|294.76|294.56|292.41|292.21|4167
1597975200000|2020-08-21 02:00:00|293.56|293.36|294.46|294.31|294.56|294.36|293.31|293.16|3606
1597978800000|2020-08-21 03:00:00|294.51|294.36|293.61|293.41|294.81|294.66|293.56|293.41|2382
1597982400000|2020-08-21 04:00:00|293.56|293.36|293.71|293.56|293.86|293.71|293.31|293.16|559
1597986000000|2020-08-21 05:00:00|293.66|293.51|292.36|292.16|293.76|293.61|292.16|291.96|1580
1597989600000|2020-08-21 06:00:00|292.31|292.21|292.31|292.16|292.71|292.56|291.86|291.71|1249
1597993200000|2020-08-21 07:00:00|292.36|292.21|292.46|292.31|292.61|292.46|291.41|291.26|2546
1597996800000|2020-08-21 08:00:00|292.41|292.26|291.76|291.61|292.51|292.36|291.71|291.56|2460
1598000400000|2020-08-21 09:00:00|291.71|291.56|291.96|291.81|292.56|292.01|291.51|291.36|1175
1598004000000|2020-08-21 10:00:00|291.91|291.76|291.51|291.31|292.01|291.86|291.36|291.16|72
1598007600000|2020-08-21 11:00:00|291.46|291.26|290.61|290.41|291.56|291.36|290.56|290.36|244
1598011200000|2020-08-21 12:00:00|290.66|290.36|291.06|290.81|291.11|290.91|290.16|289.96|397
1598014800000|2020-08-21 13:00:00|291.11|290.91|291.26|291.01|291.46|291.26|290.81|290.56|315
1598018400000|2020-08-21 14:00:00|291.31|291.06|292.01|291.81|292.76|292.61|291.11|290.91|798
1598022000000|2020-08-21 15:00:00|291.96|291.86|291.81|291.61|292.26|292.01|291.46|291.26|170
1598025600000|2020-08-21 16:00:00|291.76|291.56|291.76|291.51|292.11|291.96|291.66|291.46|40
1598029200000|2020-08-21 17:00:00|291.71|291.56|291.96|291.81|292.01|291.86|291.71|291.46|27
1598032800000|2020-08-21 18:00:00|292.01|291.86|292.26|292.11|292.26|292.11|291.96|291.81|102
1598036400000|2020-08-21 19:00:00|292.31|292.16|292.36|292.16|292.36|292.21|292.16|291.91|83
1598040000000|2020-08-21 20:00:00|292.46|292.21|292.71|291.91|292.71|292.41|292.01|291.76|255
1598220000000|2020-08-23 22:00:00|293.06|292.46|292.96|292.36|293.06|292.46|292.76|292.16|0
1598223600000|2020-08-23 23:00:00|293.06|292.46|292.97|292.37|293.07|292.47|292.77|292.17|0
1598227200000|2020-08-24 00:00:00|292.87|292.27|292.17|291.97|293.87|293.62|292.02|291.87|1673
1598230800000|2020-08-24 01:00:00|292.12|292.02|292.07|291.87|293.02|292.82|291.42|291.27|3493
1598234400000|2020-08-24 02:00:00|292.02|291.82|292.52|292.32|292.72|292.57|292.02|291.82|1761
1598238000000|2020-08-24 03:00:00|292.47|292.37|291.92|291.77|292.67|292.52|291.87|291.72|1539
1598241600000|2020-08-24 04:00:00|291.87|291.72|292.02|291.87|292.22|292.07|291.67|291.52|1281
1598245200000|2020-08-24 05:00:00|292.07|291.92|292.42|292.27|292.47|292.32|292.02|291.82|1736
1598248800000|2020-08-24 06:00:00|292.47|292.32|292.37|292.22|292.67|292.52|292.17|292.02|1120
1598252400000|2020-08-24 07:00:00|292.42|292.27|292.07|291.92|292.72|292.57|292.02|291.87|2964
1598256000000|2020-08-24 08:00:00|292.02|291.87|291.72|291.52|292.22|292.02|291.12|290.92|5492
1598259600000|2020-08-24 09:00:00|291.67|291.57|292.22|291.97|292.67|292.12|291.67|291.47|1119
1598263200000|2020-08-24 10:00:00|292.17|292.02|292.22|292.02|292.27|292.07|291.92|291.67|73
1598266800000|2020-08-24 11:00:00|292.17|291.97|292.52|292.27|292.72|292.52|292.17|291.92|238
1598270400000|2020-08-24 12:00:00|292.57|292.32|292.17|291.97|292.57|292.32|291.92|291.72|314
1598274000000|2020-08-24 13:00:00|292.12|292.02|291.32|291.12|292.42|292.27|291.22|291.02|767
1598277600000|2020-08-24 14:00:00|291.27|291.17|291.02|290.87|292.07|291.87|291.02|290.82|554
1598281200000|2020-08-24 15:00:00|290.97|290.82|291.27|291.02|291.47|291.22|290.97|290.77|476
1598284800000|2020-08-24 16:00:00|291.22|291.07|291.42|291.22|291.72|291.52|291.22|291.07|763
1598288400000|2020-08-24 17:00:00|291.47|291.27|291.52|291.32|291.52|291.37|291.32|291.12|198
1598292000000|2020-08-24 18:00:00|291.47|291.37|291.32|291.17|291.47|291.37|291.27|291.02|74
1598295600000|2020-08-24 19:00:00|291.37|291.22|291.97|291.82|292.02|291.87|291.17|290.97|407
1598299200000|2020-08-24 20:00:00|292.02|291.77|291.87|291.62|292.02|291.82|291.77|291.52|102
1598302800000|2020-08-24 21:00:00|292.02|291.57|292.07|291.47|292.07|291.67|291.72|291.42|605
1598306400000|2020-08-24 22:00:00|292.17|291.57|292.17|291.57|292.17|291.57|292.07|291.47|0
1598310000000|2020-08-24 23:00:00|292.27|291.67|292.77|292.17|292.77|292.17|292.07|291.47|0
1598313600000|2020-08-25 00:00:00|292.67|292.07|292.07|291.92|292.97|292.72|290.97|290.82|5996
1598317200000|2020-08-25 01:00:00|292.17|292.02|295.17|294.97|295.32|295.12|291.92|291.77|13932
1598320800000|2020-08-25 02:00:00|295.22|295.02|295.77|295.62|295.97|295.77|294.67|294.47|10981
1598324400000|2020-08-25 03:00:00|295.82|295.67|296.52|296.32|296.97|296.82|295.77|295.62|8854
1598328000000|2020-08-25 04:00:00|296.47|296.37|296.47|296.32|296.92|296.77|296.27|296.07|2829
1598331600000|2020-08-25 05:00:00|296.42|296.27|295.87|295.72|296.42|296.32|295.72|295.57|3192
1598335200000|2020-08-25 06:00:00|295.92|295.77|295.72|295.57|296.07|295.92|295.57|295.37|4063
1598338800000|2020-08-25 07:00:00|295.77|295.62|295.22|295.07|295.82|295.67|294.97|294.77|5243
1598342400000|2020-08-25 08:00:00|295.27|295.02|294.42|294.27|295.32|295.17|294.42|294.27|9854
1598346000000|2020-08-25 09:00:00|293.75|293.6|293.9|293.7|294.25|294.05|293.4|293.25|4153
1598349600000|2020-08-25 10:00:00|293.95|293.75|293.8|293.6|294.05|293.8|293.65|293.5|543
1598353200000|2020-08-25 11:00:00|293.85|293.65|293.65|293.45|293.9|293.75|293.6|293.4|238
1598356800000|2020-08-25 12:00:00|293.7|293.5|293.7|293.55|294.1|293.9|293.6|293.45|454
1598360400000|2020-08-25 13:00:00|293.75|293.7|293.55|293.35|293.95|293.8|293|292.85|1642
1598364000000|2020-08-25 14:00:00|293.5|293.4|293.55|293.35|293.8|293.6|293.15|293|959
1598367600000|2020-08-25 15:00:00|293.5|293.3|293.5|293.3|293.95|293.8|293.3|293.15|382
1598371200000|2020-08-25 16:00:00|293.45|293.35|293.2|293|293.5|293.35|293.15|292.95|270
1598374800000|2020-08-25 17:00:00|293.15|293.05|293.35|293.15|293.5|293.35|293.15|293|227
1598378400000|2020-08-25 18:00:00|293.3|293.2|293.75|293.55|293.75|293.6|293.25|293.1|394
1598382000000|2020-08-25 19:00:00|293.7|293.5|293.85|293.65|293.95|293.75|293.55|293.4|684
1598385600000|2020-08-25 20:00:00|293.8|293.7|293.95|293.7|294.05|293.85|293.8|293.65|126
1598389200000|2020-08-25 21:00:00|294|293.65|294.1|293.5|294.1|293.65|294|293.4|3
1598392800000|2020-08-25 22:00:00|294.2|293.6|294.2|293.6|294.3|293.7|294|293.4|0
1598396400000|2020-08-25 23:00:00|294.3|293.7|294.3|293.7|294.4|293.8|294.2|293.6|0
1598400000000|2020-08-26 00:00:00|294.4|293.8|292.8|292.65|294.7|294.5|292.65|292.5|5475
1598403600000|2020-08-26 01:00:00|292.75|292.55|292|291.8|293|292.85|291.6|291.4|11632
1598407200000|2020-08-26 02:00:00|291.95|291.85|291.2|291.05|292.15|292|290.7|290.5|10536
1598410800000|2020-08-26 03:00:00|291.25|291.1|291.35|291.2|291.35|291.2|290.7|290.55|4759
1598414400000|2020-08-26 04:00:00|291.4|291.25|291.15|291|291.55|291.4|290.55|290.4|3205
1598418000000|2020-08-26 05:00:00|291.2|291.05|291.4|291.25|291.75|291.55|291.1|290.95|2147
1598421600000|2020-08-26 06:00:00|291.45|291.3|292.45|292.3|292.6|292.45|291.25|291.1|4417
1598425200000|2020-08-26 07:00:00|292.4|292.25|291.85|291.7|292.5|292.3|291.7|291.5|4794
1598428800000|2020-08-26 08:00:00|291.8|291.65|292|291.85|292.2|292|291.55|291.4|6134
1598432400000|2020-08-26 09:00:00|291.95|291.8|292|291.8|292.55|292.4|291.8|291.4|2480
1598436000000|2020-08-26 10:00:00|292.05|291.75|292.05|291.85|292.4|292.25|291.95|291.75|93
1598439600000|2020-08-26 11:00:00|292|291.8|292.1|291.9|292.25|292.05|291.9|291.7|358
1598443200000|2020-08-26 12:00:00|292.2|291.95|292.1|291.9|292.25|292.1|292.05|291.8|68
1598446800000|2020-08-26 13:00:00|292.05|291.95|292.2|292|292.5|292.3|291.95|291.75|81
1598450400000|2020-08-26 14:00:00|292.15|291.95|292.55|292.35|292.55|292.4|292|291.85|832
1598454000000|2020-08-26 15:00:00|292.5|292.4|292.7|292.55|292.9|292.75|292.35|292.15|99
1598457600000|2020-08-26 16:00:00|292.65|292.5|292.85|292.65|293|292.85|292.65|292.5|105
1598461200000|2020-08-26 17:00:00|292.9|292.7|292.8|292.65|292.95|292.8|292.8|292.6|66
1598464800000|2020-08-26 18:00:00|292.85|292.6|292.55|292.35|293|292.85|292.4|292.2|511
1598468400000|2020-08-26 19:00:00|292.5|292.3|292.9|292.7|293.05|292.85|292.4|292.2|185
1598472000000|2020-08-26 20:00:00|292.95|292.65|292.65|292.25|293|292.8|292.65|292.25|95
1598475600000|2020-08-26 21:00:00|292.6|292.15|293|292.4|293.25|292.5|292.6|292.15|2
1598479200000|2020-08-26 22:00:00|293.1|292.5|292.8|292.2|293.1|292.5|292.7|292.1|0
1598482800000|2020-08-26 23:00:00|292.7|292.1|292.8|292.2|292.9|292.3|292.7|292.1|0
1598486400000|2020-08-27 00:00:00|292.9|292.3|292.55|292.35|292.9|292.6|291.45|291.25|3163
1598490000000|2020-08-27 01:00:00|292.6|292.4|290.4|290.2|292.95|292.75|290.1|289.95|6020
1598493600000|2020-08-27 02:00:00|290.35|290.25|290.5|290.35|290.65|290.45|289.9|289.7|4849
1598497200000|2020-08-27 03:00:00|290.45|290.3|290.15|290|290.45|290.3|289.8|289.6|4661
1598500800000|2020-08-27 04:00:00|290.2|290.05|289.1|288.95|290.2|290.05|289|288.85|1996
1598504400000|2020-08-27 05:00:00|289.15|289|289.45|289.3|289.7|289.55|289.05|288.9|3533
1598508000000|2020-08-27 06:00:00|289.4|289.25|290|289.85|290.25|290.05|289.35|289.15|2445
1598511600000|2020-08-27 07:00:00|290.05|289.9|289.4|289.25|290.05|289.9|289.3|289.15|5462
1598515200000|2020-08-27 08:00:00|289.35|289.2|288.3|288.15|289.4|289.25|288.25|288.1|7462
1598518800000|2020-08-27 09:00:00|288.25|288.1|287.9|287.75|288.85|288.7|287.3|287.1|2616
1598522400000|2020-08-27 10:00:00|287.95|287.8|288.05|287.85|288.15|287.95|287.9|287.7|169
1598526000000|2020-08-27 11:00:00|288|287.8|288.2|288|288.3|288.1|287.95|287.8|260
1598529600000|2020-08-27 12:00:00|288.25|288.05|288.7|288.55|288.75|288.6|288.2|288.05|362
1598533200000|2020-08-27 13:00:00|288.75|288.5|288.75|288.55|289.5|289.3|288.05|287.85|900
1598536800000|2020-08-27 14:00:00|288.8|288.6|288.45|288.25|288.8|288.6|287.6|287.45|849
1598540400000|2020-08-27 15:00:00|288.5|288.35|288.75|288.55|288.85|288.7|288|287.85|824
1598544000000|2020-08-27 16:00:00|288.7|288.45|287.75|287.45|288.8|288.65|287.5|287.25|728
1598547600000|2020-08-27 17:00:00|287.7|287.4|288.6|288.3|288.6|288.3|287.55|287.35|157
1598551200000|2020-08-27 18:00:00|288.55|288.35|288.75|288.5|289.15|288.95|288.55|288.3|126
1598554800000|2020-08-27 19:00:00|288.8|288.55|288.35|288.2|289.2|289.05|288.25|288.1|183
1598558400000|2020-08-27 20:00:00|288.4|288.15|288.45|288.25|288.5|288.35|288.3|288.15|118
1598562000000|2020-08-27 21:00:00|288.4|288.1|288.7|288.1|288.7|288.1|288.4|288|0
1598565600000|2020-08-27 22:00:00|288.8|288.2|288.72|288.12|288.92|288.32|288.6|288|0
1598569200000|2020-08-27 23:00:00|288.82|288.22|288.92|288.32|289.02|288.42|288.72|288.12|0
1598572800000|2020-08-28 00:00:00|289.02|288.42|293.02|292.87|295.92|295.72|288.72|288.22|5563
1598576400000|2020-08-28 01:00:00|292.87|292.72|294.87|294.67|295.17|295.02|291.62|291.42|8532
1598580000000|2020-08-28 02:00:00|294.92|294.72|295.42|295.27|295.52|295.37|293.97|293.77|5113
1598583600000|2020-08-28 03:00:00|295.47|295.32|295.82|295.67|296.87|296.72|295.42|295.27|5341
1598587200000|2020-08-28 04:00:00|295.77|295.62|295.37|295.22|296.77|296.62|295.12|294.97|2275
1598590800000|2020-08-28 05:00:00|295.32|295.17|294.02|293.87|295.97|295.82|293.77|293.62|5628
1598594400000|2020-08-28 06:00:00|293.97|293.82|294.02|293.82|294.42|294.27|293.07|292.87|3494
1598598000000|2020-08-28 07:00:00|293.87|293.72|291.22|291.07|293.87|293.72|290.67|290.47|6380
1598601600000|2020-08-28 08:00:00|291.27|291.12|291.62|291.42|293.32|293.12|291.22|291.02|4935
1598605200000|2020-08-28 09:00:00|291.57|291.47|291.72|291.52|292.12|291.77|291.32|291.12|1376
1598608800000|2020-08-28 10:00:00|291.77|291.57|291.57|291.42|291.97|291.72|291.37|291.17|111
1598612400000|2020-08-28 11:00:00|291.67|291.47|291.72|291.47|292.02|291.82|291.47|291.22|123
1598616000000|2020-08-28 12:00:00|291.67|291.42|291.67|291.47|291.92|291.62|291.57|291.37|31
1598619600000|2020-08-28 13:00:00|291.72|291.52|291.97|291.72|292.27|292.12|291.52|291.32|234
1598623200000|2020-08-28 14:00:00|292.12|291.77|291.37|291.12|292.22|292.02|291.32|291.12|352
1598626800000|2020-08-28 15:00:00|291.47|291.17|291.97|291.82|292.07|291.92|291.32|291.17|150
1598630400000|2020-08-28 16:00:00|291.92|291.77|292.22|292.07|292.22|292.07|291.92|291.77|63
1598634000000|2020-08-28 17:00:00|292.27|292.02|292.02|291.87|292.27|292.02|291.82|291.67|47
1598637600000|2020-08-28 18:00:00|292.07|291.92|292.42|292.17|292.42|292.27|292.02|291.82|37
1598641200000|2020-08-28 19:00:00|292.37|292.12|292.72|292.57|292.72|292.57|292.37|292.07|110
1598644800000|2020-08-28 20:00:00|292.67|292.52|292.97|292.17|292.97|292.57|292.57|292.17|65
1598824800000|2020-08-30 22:00:00|293.12|292.52|293.22|292.62|293.32|292.72|293.12|292.52|0
1598828400000|2020-08-30 23:00:00|293.32|292.72|293.61|293.01|293.71|293.11|293.22|292.62|0
1598832000000|2020-08-31 00:00:00|293.51|292.91|294.26|294.06|294.56|294.41|291.31|291.06|2220
1598835600000|2020-08-31 01:00:00|294.16|293.96|294.71|294.56|295.16|294.96|293.66|293.46|4195
1598839200000|2020-08-31 02:00:00|294.76|294.61|294.01|293.86|295.16|294.96|293.66|293.51|2213
1598842800000|2020-08-31 03:00:00|294.06|293.91|293.56|293.41|294.26|294.06|293.41|293.21|1229
1598846400000|2020-08-31 04:00:00|293.51|293.36|293.01|292.81|293.56|293.41|292.96|292.81|1388
1598850000000|2020-08-31 05:00:00|293.06|292.86|293.01|292.81|293.36|293.21|292.41|292.26|2616
1598853600000|2020-08-31 06:00:00|292.96|292.86|292.36|292.21|293.11|292.96|291.96|291.76|2112
1598857200000|2020-08-31 07:00:00|292.31|292.16|291.31|291.16|292.41|292.26|291.26|291.11|2834
1598860800000|2020-08-31 08:00:00|291.26|291.11|290.66|290.51|291.61|291.46|290.51|290.36|5304
1598864400000|2020-08-31 09:00:00|290.64|290.49|291.19|290.94|291.59|291.19|290.49|290.34|2306
1598868000000|2020-08-31 10:00:00|291.14|290.89|290.94|290.74|291.49|291.29|290.64|290.44|426
1598871600000|2020-08-31 11:00:00|290.89|290.69|291.44|291.19|291.49|291.29|290.89|290.69|110
1598875200000|2020-08-31 12:00:00|291.39|291.24|290.99|290.79|291.39|291.24|290.79|290.64|255
1598878800000|2020-08-31 13:00:00|290.94|290.84|289.94|289.79|291.09|290.89|289.79|289.64|306
1598882400000|2020-08-31 14:00:00|289.89|289.74|290.34|290.09|290.69|290.44|289.69|289.54|330
1598886000000|2020-08-31 15:00:00|290.29|290.14|289.64|289.39|290.44|290.19|288.99|288.84|621
1598889600000|2020-08-31 16:00:00|289.59|289.44|289.89|289.69|289.89|289.69|289.39|289.19|550
1598893200000|2020-08-31 17:00:00|289.84|289.64|290.14|289.94|290.24|290.04|289.74|289.59|80
1598896800000|2020-08-31 18:00:00|290.09|289.89|290.19|289.94|290.24|289.94|289.79|289.59|41
1598900400000|2020-08-31 19:00:00|290.24|290.04|290.14|289.89|290.99|290.79|289.99|289.79|458
1598904000000|2020-08-31 20:00:00|290.04|289.84|290.14|289.74|290.34|290.14|289.94|289.69|136
1598907600000|2020-08-31 21:00:00|290.19|289.69|289.99|289.39|290.24|289.69|289.99|289.09|0
1598911200000|2020-08-31 22:00:00|290.09|289.49|290|289.4|290.19|289.59|289.49|288.89|0
1598914800000|2020-08-31 23:00:00|290.1|289.5|290.7|290.1|290.7|290.1|289.7|289.1|0
1598918400000|2020-09-01 00:00:00|290.8|290.2|289.65|289.45|291.8|291.2|289.4|289.25|2069
1598922000000|2020-09-01 01:00:00|289.7|289.55|289.85|289.65|290.1|289.9|288.4|288.2|5708
1598925600000|2020-09-01 02:00:00|289.8|289.7|290.3|290.1|290.5|290.35|289.45|289.3|3223
1598929200000|2020-09-01 03:00:00|290.35|290.15|289.7|289.55|290.4|290.25|289.25|289.1|2385
1598932800000|2020-09-01 04:00:00|289.65|289.5|289.8|289.6|289.95|289.75|289.3|289.15|1011
1598936400000|2020-09-01 05:00:00|289.75|289.65|289.95|289.8|290.25|290.05|289.15|289|2342
1598940000000|2020-09-01 06:00:00|289.9|289.75|291.65|291.45|291.65|291.5|289.8|289.65|2012
1598943600000|2020-09-01 07:00:00|291.7|291.5|292.15|292|292.4|292.25|290.8|290.65|3804
1598947200000|2020-09-01 08:00:00|292.2|292.1|292.5|292.35|293.55|293.35|292.05|291.85|3975
1598950800000|2020-09-01 09:00:00|292.55|292.4|292.65|292.45|293.3|293.1|292.3|292.1|1229
1598954400000|2020-09-01 10:00:00|292.6|292.4|293.1|292.9|293.15|292.95|292.55|292.35|131
1598958000000|2020-09-01 11:00:00|293.05|292.85|292.55|292.35|293.1|292.85|292.35|292.2|101
1598961600000|2020-09-01 12:00:00|292.5|292.4|292.3|292.1|292.75|292.6|292.25|292.1|147
1598965200000|2020-09-01 13:00:00|292.25|292.05|292.1|291.85|292.55|292.4|291.8|291.65|323
1598968800000|2020-09-01 14:00:00|292.15|291.9|292.5|292.25|292.9|292.7|292.05|291.85|269
1598972400000|2020-09-01 15:00:00|292.55|292.3|292.4|292.2|292.55|292.4|292.15|291.9|258
1598976000000|2020-09-01 16:00:00|292.5|292.25|292.55|292.3|292.65|292.45|292.35|292.15|88
1598979600000|2020-09-01 17:00:00|292.5|292.25|292.25|292.05|292.55|292.25|291.9|291.75|166
1598983200000|2020-09-01 18:00:00|292.2|292|292.15|292|292.4|292.25|292.1|291.9|54
1598986800000|2020-09-01 19:00:00|292.2|291.95|292.8|292.6|292.8|292.65|292|291.85|238
1598990400000|2020-09-01 20:00:00|292.7|292.65|293.2|292.9|293.2|293|292.65|292.5|159
1598994000000|2020-09-01 21:00:00|293.15|292.8|293.1|292.5|293.25|292.95|293|292.4|1
1598997600000|2020-09-01 22:00:00|293|292.4|293.4|292.8|293.4|292.8|293|292.4|0
1599001200000|2020-09-01 23:00:00|293.3|292.7|293.8|293.2|293.8|293.2|293.3|292.7|0
1599004800000|2020-09-02 00:00:00|293.7|293.1|292.1|291.9|294|293.6|292.05|291.85|3053
1599008400000|2020-09-02 01:00:00|292.05|291.95|292.25|292.1|293.95|293.8|292.05|291.9|3822
1599012000000|2020-09-02 02:00:00|292.3|292.15|291.65|291.5|292.75|292.55|291.4|291.25|2237
1599015600000|2020-09-02 03:00:00|291.6|291.45|291.35|291.15|291.65|291.5|290.95|290.8|2810
1599019200000|2020-09-02 04:00:00|291.3|291.1|291.3|291.1|291.65|291.5|291.15|290.95|892
1599022800000|2020-09-02 05:00:00|291.25|291.05|292.3|292.15|292.45|292.3|290.95|290.75|1563
1599026400000|2020-09-02 06:00:00|292.35|292.2|292.35|292.15|293.3|293.15|291.75|291.6|1588
1599030000000|2020-09-02 07:00:00|292.4|292.2|292.3|292.15|292.45|292.3|291.95|291.75|1708
1599033600000|2020-09-02 08:00:00|292.25|292.1|292.5|292.35|292.8|292.6|291.8|291.65|2309
1599037200000|2020-09-02 09:00:00|292.6|292.4|292.8|292.65|292.95|292.8|292.3|291.7|1133
1599040800000|2020-09-02 10:00:00|292.85|292.6|292.45|292.3|292.85|292.6|292.45|292.3|225
1599044400000|2020-09-02 11:00:00|292.4|292.25|292.45|292.2|292.75|292.55|292.4|292.2|148
1599048000000|2020-09-02 12:00:00|292.4|292.25|292.25|292.1|292.55|292.4|292.15|292|201
1599051600000|2020-09-02 13:00:00|292.2|292.05|291.15|290.95|292.3|292.1|291.05|290.9|920
1599055200000|2020-09-02 14:00:00|291.2|291|291.45|291.3|291.65|291.45|290.8|290.65|847
1599058800000|2020-09-02 15:00:00|291.5|291.35|290.95|290.8|291.55|291.4|290.5|290.35|650
1599062400000|2020-09-02 16:00:00|290.9|290.75|291.1|290.9|291.15|290.95|290.55|290.4|385
1599066000000|2020-09-02 17:00:00|291.05|290.85|291.45|291.3|291.7|291.55|291.05|290.85|147
1599069600000|2020-09-02 18:00:00|291.5|291.25|291.8|291.65|291.85|291.7|291.15|291|212
1599073200000|2020-09-02 19:00:00|291.85|291.6|292.7|292.55|293.05|292.9|291.7|291.55|530
1599076800000|2020-09-02 20:00:00|292.75|292.6|292.8|292.55|292.8|292.65|292.65|292.5|56
1599080400000|2020-09-02 21:00:00|292.75|292.5|293|292.4|293.1|292.5|292.75|292.4|0
1599084000000|2020-09-02 22:00:00|293.1|292.5|293.3|292.7|293.3|292.7|292.9|292.3|0
1599087600000|2020-09-02 23:00:00|293.4|292.8|293.2|292.6|293.5|292.9|293.2|292.6|0
1599091200000|2020-09-03 00:00:00|293.1|292.5|292.65|292.5|293.4|293.25|292.05|291.9|1578
1599094800000|2020-09-03 01:00:00|292.55|292.45|292.35|292.2|292.6|292.45|289.85|289.65|6914
1599098400000|2020-09-03 02:00:00|292.3|292.15|291.25|291.1|292.4|292.2|290.9|290.75|2563
1599102000000|2020-09-03 03:00:00|291.2|291.05|290.7|290.5|291.35|291.15|290.2|290.05|2462
1599105600000|2020-09-03 04:00:00|290.65|290.55|290.2|290.05|290.7|290.55|290|289.85|981
1599109200000|2020-09-03 05:00:00|290.3|290|290.55|290.4|290.75|290.55|290.15|290|1800
1599112800000|2020-09-03 06:00:00|290.6|290.35|289.95|289.8|290.6|290.45|289.75|289.6|1939
1599116400000|2020-09-03 07:00:00|290|289.85|290.35|290.2|290.65|290.5|289.9|289.75|1975
1599120000000|2020-09-03 08:00:00|290.3|290.15|291.3|291.15|291.4|291.2|290.3|290.15|2819
1599123600000|2020-09-03 09:00:00|291.2|291.05|291.15|290.85|292.1|291.95|291|290.85|1957
1599127200000|2020-09-03 10:00:00|291.1|290.8|290.8|290.65|291.3|291.15|290.8|290.65|135
1599130800000|2020-09-03 11:00:00|290.85|290.7|290.7|290.5|291|290.85|290.45|290.3|126
1599134400000|2020-09-03 12:00:00|290.65|290.45|290.85|290.6|291.05|290.8|290.5|290.3|76
1599138000000|2020-09-03 13:00:00|290.8|290.65|290.55|290.3|290.85|290.65|289.85|289.65|632
1599141600000|2020-09-03 14:00:00|290.5|290.35|288.55|288.3|290.55|290.35|288.25|288.05|598
1599145200000|2020-09-03 15:00:00|288.6|288.25|287.65|287.45|288.6|288.35|286.1|285.85|963
1599148800000|2020-09-03 16:00:00|287.75|287.5|286.75|286.5|287.85|287.65|286.6|286.45|356
1599152400000|2020-09-03 17:00:00|286.7|286.55|286.6|286.4|287.25|287|286.2|285.95|439
1599156000000|2020-09-03 18:00:00|286.55|286.3|286.1|285.9|287.15|286.95|286.1|285.9|300
1599159600000|2020-09-03 19:00:00|286.15|285.95|286.4|286.15|286.95|286.75|285.7|285.45|554
1599163200000|2020-09-03 20:00:00|286.35|286.2|287|286.75|287|286.8|286.3|286.1|361
1599166800000|2020-09-03 21:00:00|287.05|286.8|286.8|286.2|287.2|286.8|286.8|286.2|0
1599170400000|2020-09-03 22:00:00|286.9|286.3|285.6|285|287|286.4|285.2|284.6|0
1599174000000|2020-09-03 23:00:00|285.7|285.1|285.8|285.2|286.4|285.8|285.6|285|0
1599177600000|2020-09-04 00:00:00|285.9|285.3|286.35|286.15|286.95|286.8|282.3|281.8|4188
1599181200000|2020-09-04 01:00:00|286.4|286.2|286.4|286.2|288.15|287.95|286.15|286|7051
1599184800000|2020-09-04 02:00:00|286.45|286.25|285.8|285.65|286.9|286.75|285.65|285.5|4385
1599188400000|2020-09-04 03:00:00|285.85|285.6|286.75|286.55|286.75|286.6|285.65|285.5|2115
1599192000000|2020-09-04 04:00:00|286.7|286.5|286.9|286.7|287.15|286.95|286.35|286.2|1222
1599195600000|2020-09-04 05:00:00|286.85|286.65|287.1|286.95|287.35|287.15|286.35|286.2|2181
1599199200000|2020-09-04 06:00:00|287.05|286.9|287.35|287.2|287.6|287.45|287|286.85|1033
1599202800000|2020-09-04 07:00:00|287.3|287.15|288.55|288.4|288.7|288.55|287.05|286.9|2841
1599206400000|2020-09-04 08:00:00|288.5|288.35|288.25|288.05|288.75|288.6|288.05|287.9|2388
1599210000000|2020-09-04 09:00:00|288.2|288|288.9|288.7|289.05|288.85|287.9|287.6|1166
1599213600000|2020-09-04 10:00:00|288.95|288.75|288.1|287.9|289|288.8|288.05|287.9|337
1599217200000|2020-09-04 11:00:00|288.05|287.85|287.2|287|288.15|287.9|287.15|286.95|182
1599220800000|2020-09-04 12:00:00|287.25|287.05|288.05|287.85|288.6|288.35|287.25|287.05|342
1599224400000|2020-09-04 13:00:00|288|287.75|287|286.7|288.85|288.6|286.75|286.5|379
1599228000000|2020-09-04 14:00:00|286.95|286.75|285.25|285|287.45|287.25|283.95|283.75|739
1599231600000|2020-09-04 15:00:00|285.2|285.05|285.95|285.7|286.35|286|284.45|284.2|356
1599235200000|2020-09-04 16:00:00|286|285.75|286.85|286.6|286.9|286.7|285.65|285.35|248
1599238800000|2020-09-04 17:00:00|286.8|286.55|286.75|286.5|286.8|286.55|285.9|285.65|132
1599242400000|2020-09-04 18:00:00|286.7|286.4|288.25|288|288.35|288.15|286.5|286.3|250
1599246000000|2020-09-04 19:00:00|288.2|288.05|287.85|287.6|288.5|288.3|287.55|287.35|217
1599249600000|2020-09-04 20:00:00|287.8|287.55|287.35|286.95|287.95|287.75|287.25|286.85|346
1599429600000|2020-09-06 22:00:00|287|286.4|286.7|286.1|287.2|286.6|285.5|284.9|0
1599433200000|2020-09-06 23:00:00|286.8|286.2|287.32|286.72|287.82|287.22|286.42|285.82|0
1599436800000|2020-09-07 00:00:00|287.42|286.82|287.77|287.57|287.97|287.82|286.37|285.92|1947
1599440400000|2020-09-07 01:00:00|287.82|287.62|289.42|289.22|290.42|290.27|287.77|287.57|4448
1599444000000|2020-09-07 02:00:00|289.37|289.27|288.77|288.57|289.57|289.42|287.92|287.77|2167
1599447600000|2020-09-07 03:00:00|288.72|288.62|289.67|289.52|289.82|289.67|288.62|288.47|961
1599451200000|2020-09-07 04:00:00|289.62|289.47|289.82|289.67|290.07|289.92|289.22|289.02|888
1599454800000|2020-09-07 05:00:00|289.77|289.62|289.57|289.37|290.07|289.92|289.47|289.27|1139
1599458400000|2020-09-07 06:00:00|289.52|289.32|289.27|289.07|289.97|289.82|288.97|288.82|1072
1599462000000|2020-09-07 07:00:00|289.22|289.02|289.07|288.87|289.37|289.22|288.62|288.47|1848
1599465600000|2020-09-07 08:00:00|289.12|288.92|289.12|288.97|289.82|289.67|288.92|288.77|1504
1599469200000|2020-09-07 09:00:00|289.07|288.92|289.57|289.37|289.92|289.57|289.02|288.87|648
1599472800000|2020-09-07 10:00:00|289.52|289.32|289.62|289.47|289.82|289.67|289.37|289.17|197
1599476400000|2020-09-07 11:00:00|289.67|289.52|290.22|289.97|290.37|290.17|289.52|289.37|84
1599480000000|2020-09-07 12:00:00|290.17|290.02|290.07|289.87|290.27|290.12|289.77|289.57|58
1599483600000|2020-09-07 13:00:00|290.02|289.82|289.97|289.77|290.32|290.07|289.72|289.52|81
1599487200000|2020-09-07 14:00:00|290.02|289.72|290.27|289.92|290.47|290.32|289.97|289.72|92
1599490800000|2020-09-07 15:00:00|290.32|289.87|290.27|290.02|290.42|290.17|290.02|289.77|54
1599494400000|2020-09-07 16:00:00|290.22|290.07|290.27|290.02|290.32|290.07|289.97|289.82|72
1599498000000|2020-09-07 17:00:00|290.32|290.07|290.37|290.02|290.37|290.07|290.22|290.02|8
1599501600000|2020-09-07 18:00:00|290.42|290.07|290.52|290.22|290.57|290.37|290.37|290.02|2
1599505200000|2020-09-07 19:00:00|290.57||290.57||290.57||290.52||0
1599508800000|2020-09-07 20:00:00|290.52|290.17|290.57|290.12|290.57|290.27|290.37|290.07|1
1599512400000|2020-09-07 21:00:00|290.52|290.07|290.52|289.92|290.62|290.12|290.52|289.92|0
1599516000000|2020-09-07 22:00:00|290.62|290.02|291.12|290.52|291.12|290.52|290.52|289.92|0
1599519600000|2020-09-07 23:00:00|291.02|290.42|291.02|290.42|291.22|290.62|290.92|290.32|0
1599523200000|2020-09-08 00:00:00|291.12|290.52|290.22|290.07|291.42|290.82|289.42|289.22|986
1599526800000|2020-09-08 01:00:00|290.17|290.02|290.17|290.02|291.37|291.17|289.52|289.37|3600
1599530400000|2020-09-08 02:00:00|290.12|289.97|290.87|290.72|291.37|291.22|290.12|289.97|2003
1599534000000|2020-09-08 03:00:00|290.82|290.67|290.12|289.97|290.97|290.77|289.37|289.22|1985
1599537600000|2020-09-08 04:00:00|290.07|289.92|290.52|290.37|290.62|290.42|289.67|289.47|690
1599541200000|2020-09-08 05:00:00|290.47|290.32|291.27|291.12|291.27|291.12|290.37|290.22|1282
1599544800000|2020-09-08 06:00:00|291.32|291.17|291.32|291.17|291.67|291.52|290.82|290.67|1028
1599548400000|2020-09-08 07:00:00|291.27|291.12|289.97|289.82|291.57|291.42|289.97|289.82|2036
1599552000000|2020-09-08 08:00:00|289.92|289.77|288.57|288.42|290.07|289.87|288.32|288.17|4916
1599555600000|2020-09-08 09:00:00|288.62|288.47|288.02|287.77|288.72|288.57|287.92|287.32|1214
1599559200000|2020-09-08 10:00:00|287.97|287.72|287.77|287.57|288.12|287.97|287.17|286.97|237
1599562800000|2020-09-08 11:00:00|287.82|287.62|287.17|286.92|287.97|287.77|286.67|286.47|258
1599566400000|2020-09-08 12:00:00|287.12|286.97|287.17|286.92|287.32|287.12|286.42|286.27|489
1599570000000|2020-09-08 13:00:00|287.12|286.87|287.67|287.42|287.92|287.72|286.42|286.22|730
1599573600000|2020-09-08 14:00:00|287.62|287.47|287.37|287.07|288.62|288.37|286.92|286.67|393
1599577200000|2020-09-08 15:00:00|287.32|286.97|287.52|287.27|288.27|288.02|287.02|286.77|318
1599580800000|2020-09-08 16:00:00|287.47|287.22|287.87|287.67|288.32|288.02|287.47|287.17|360
1599584400000|2020-09-08 17:00:00|287.82|287.72|287.82|287.57|288.12|287.87|287.32|287.12|198
1599588000000|2020-09-08 18:00:00|287.87|287.62|287.22|286.87|287.92|287.67|286.47|286.32|188
1599591600000|2020-09-08 19:00:00|287.17|286.92|286.57|286.37|287.32|287.07|286.47|286.27|227
1599595200000|2020-09-08 20:00:00|286.62|286.32|286.92|286.72|287.02|286.82|286.57|286.32|63
1599598800000|2020-09-08 21:00:00|286.97|286.67|286.02|285.42|287.27|286.67|285.02|284.42|0
1599602400000|2020-09-08 22:00:00|285.72|285.12|286.22|285.62|286.42|285.82|284.92|284.32|0
1599606000000|2020-09-08 23:00:00|286.12|285.52|286.22|285.62|286.52|285.92|285.82|285.22|0
1599609600000|2020-09-09 00:00:00|286.32|285.72|285.92|285.72|286.52|286.12|284.42|284.22|3664
1599613200000|2020-09-09 01:00:00|285.97|285.77|285.97|285.82|286.17|285.97|284.57|284.42|7490
1599616800000|2020-09-09 02:00:00|285.92|285.77|285.82|285.67|286.32|286.17|285.52|285.32|2983
1599620400000|2020-09-09 03:00:00|285.77|285.62|286.12|285.97|286.17|286.02|285.27|285.12|1772
1599624000000|2020-09-09 04:00:00|286.07|285.92|286.37|286.22|286.52|286.37|285.92|285.77|659
1599627600000|2020-09-09 05:00:00|286.32|286.17|286.52|286.32|286.62|286.47|286.02|285.82|1515
1599631200000|2020-09-09 06:00:00|286.47|286.37|286.17|285.97|286.62|286.47|285.77|285.62|1406
1599634800000|2020-09-09 07:00:00|286.12|286.02|286.22|286.02|286.77|286.62|286.07|285.92|2325
1599638400000|2020-09-09 08:00:00|286.17|286.07|287.62|287.42|287.87|287.72|286.17|286.02|2486
1599642000000|2020-09-09 09:00:00|287.57|287.37|288.02|287.82|288.12|287.82|287.07|286.92|754
1599645600000|2020-09-09 10:00:00|288.07|287.87|287.67|287.52|288.17|287.97|287.47|287.27|74
1599649200000|2020-09-09 11:00:00|287.62|287.47|287.82|287.57|287.87|287.67|287.17|287.02|67
1599652800000|2020-09-09 12:00:00|287.77|287.62|288.02|287.82|288.37|288.22|287.72|287.47|426
1599656400000|2020-09-09 13:00:00|288.07|287.87|288.72|288.52|288.82|288.62|288.07|287.87|255
1599660000000|2020-09-09 14:00:00|288.77|288.57|288.42|288.27|289.02|288.87|288.42|288.17|236
1599663600000|2020-09-09 15:00:00|288.47|288.32|288.72|288.52|289.17|288.97|288.37|288.22|561
1599667200000|2020-09-09 16:00:00|288.77|288.47|289.02|288.77|289.12|288.92|288.67|288.42|177
1599670800000|2020-09-09 17:00:00|289.07|288.82|288.92|288.72|289.57|289.42|288.82|288.67|250
1599674400000|2020-09-09 18:00:00|288.97|288.77|289.47|289.22|289.82|289.57|288.92|288.67|121
1599678000000|2020-09-09 19:00:00|289.42|289.27|288.87|288.67|289.87|289.67|288.77|288.62|566
1599681600000|2020-09-09 20:00:00|288.82|288.62|288.72|288.57|289.02|288.82|288.72|288.57|109
1599685200000|2020-09-09 21:00:00|288.92|288.32|289.02|288.42|289.02|288.42|288.92|288.32|0
1599688800000|2020-09-09 22:00:00|289.12|288.52|289.62|289.02|289.92|289.32|289.12|288.52|0
1599692400000|2020-09-09 23:00:00|289.72|289.12|289.82|289.22|289.92|289.32|289.52|288.92|0
1599696000000|2020-09-10 00:00:00|289.72|289.12|289.07|288.92|289.82|289.42|288.57|288.37|998
1599699600000|2020-09-10 01:00:00|289.02|288.77|287.02|286.87|289.17|289.02|286.57|286.37|3223
1599703200000|2020-09-10 02:00:00|287.07|286.92|286.82|286.67|287.47|287.27|285.72|285.57|2632
1599706800000|2020-09-10 03:00:00|286.87|286.62|286.22|286.07|287.22|287.07|286.22|286.07|1334
1599710400000|2020-09-10 04:00:00|286.17|286.02|286.42|286.27|286.52|286.32|285.92|285.77|847
1599714000000|2020-09-10 05:00:00|286.47|286.32|287.07|286.92|287.57|287.42|286.32|286.17|1216
1599717600000|2020-09-10 06:00:00|287.02|286.87|286.82|286.67|287.37|287.22|286.72|286.57|778
1599721200000|2020-09-10 07:00:00|286.77|286.62|285.87|285.67|287.02|286.87|285.72|285.57|2005
1599724800000|2020-09-10 08:00:00|285.82|285.62|286.42|286.27|286.62|286.47|285.02|284.87|2952
1599728400000|2020-09-10 09:00:00|286.37|286.22|287.17|286.97|287.42|287.07|286.32|286.17|1425
1599732000000|2020-09-10 10:00:00|287.22|287.02|286.07|285.87|287.42|287.27|285.92|285.77|328
1599735600000|2020-09-10 11:00:00|286.02|285.92|286.82|286.57|286.82|286.62|286.02|285.82|157
1599739200000|2020-09-10 12:00:00|286.77|286.62|287.52|287.32|287.82|287.67|286.62|286.47|159
1599742800000|2020-09-10 13:00:00|287.47|287.37|287.97|287.72|288.22|288.02|287.42|287.27|217
1599746400000|2020-09-10 14:00:00|287.92|287.77|286.72|286.47|288.52|288.37|286.67|286.42|489
1599750000000|2020-09-10 15:00:00|286.77|286.42|286.87|286.62|287.57|287.37|286.52|286.32|224
1599753600000|2020-09-10 16:00:00|286.82|286.57|286.42|286.22|287.12|286.87|285.97|285.82|222
1599757200000|2020-09-10 17:00:00|286.47|286.27|285.92|285.67|286.62|286.42|285.77|285.57|189
1599760800000|2020-09-10 18:00:00|285.87|285.62|285.97|285.72|286.17|285.97|284.82|284.57|285
1599764400000|2020-09-10 19:00:00|285.92|285.67|284.62|284.37|285.97|285.72|284.47|284.27|306
1599768000000|2020-09-10 20:00:00|284.67|284.47|284.57|284.37|284.97|284.82|284.42|284.27|229
1599771600000|2020-09-10 21:00:00|284.52|284.27|285.52|284.92|285.62|285.02|284.52|284.27|17
1599775200000|2020-09-10 22:00:00|285.62|285.02|285.82|285.22|286.12|285.52|285.62|285.02|0
1599778800000|2020-09-10 23:00:00|285.92|285.32|285.72|285.12|286.22|285.62|285.72|285.12|0
1599782400000|2020-09-11 00:00:00|285.82|285.22|285.42|285.22|286.22|285.82|284.92|284.67|1603
1599786000000|2020-09-11 01:00:00|285.47|285.32|285.67|285.47|286.77|286.62|285.22|285.02|2730
1599789600000|2020-09-11 02:00:00|285.62|285.52|286.02|285.87|286.82|286.67|285.57|285.42|1796
1599793200000|2020-09-11 03:00:00|285.97|285.82|285.77|285.57|286.32|286.17|285.62|285.47|697
1599796800000|2020-09-11 04:00:00|285.72|285.62|286.37|286.22|286.47|286.27|285.62|285.42|625
1599800400000|2020-09-11 05:00:00|286.32|286.17|286.82|286.67|287.07|286.87|286.17|286.02|901
1599804000000|2020-09-11 06:00:00|286.87|286.62|286.82|286.67|287.07|286.87|286.52|286.37|919
1599807600000|2020-09-11 07:00:00|286.87|286.72|286.87|286.72|287.97|287.82|286.57|286.42|2405
1599811200000|2020-09-11 08:00:00|286.82|286.67|287.27|287.07|287.52|287.37|286.77|286.62|1430
1599814800000|2020-09-11 09:00:00|287.22|287.02|288.02|287.42|288.12|287.52|287.12|286.97|668
1599818400000|2020-09-11 10:00:00|288.12|287.52|287.47|287.22|288.12|287.57|287.07|286.87|143
1599822000000|2020-09-11 11:00:00|287.42|287.27|287.02|286.82|287.67|287.42|286.92|286.72|113
1599825600000|2020-09-11 12:00:00|286.97|286.77|287.12|286.97|287.32|287.07|286.72|286.57|128
1599829200000|2020-09-11 13:00:00|287.17|287.02|286.62|286.42|287.72|287.52|286.57|286.32|207
1599832800000|2020-09-11 14:00:00|286.72|286.37|287.07|286.82|287.47|287.22|286.42|286.22|124
1599836400000|2020-09-11 15:00:00|287.12|286.87|286.67|286.47|287.62|287.42|286.62|286.47|179
1599840000000|2020-09-11 16:00:00|286.62|286.42|286.17|285.92|287.07|286.82|286.07|285.92|184
1599843600000|2020-09-11 17:00:00|286.12|285.97|285.72|285.52|286.22|285.97|285.27|285.12|311
1599847200000|2020-09-11 18:00:00|285.77|285.57|286.22|286.02|286.52|286.22|285.52|285.27|86
1599850800000|2020-09-11 19:00:00|286.17|285.97|286.22|286.02|287.07|286.82|285.82|285.57|225
1599854400000|2020-09-11 20:00:00|286.27|286.07|286.22|285.47|286.57|286.27|286.12|285.47|52
1600034400000|2020-09-13 22:00:00|287.02|286.42|287.31|286.71|287.41|286.81|286.82|286.22|0
1600038000000|2020-09-13 23:00:00|287.21|286.61|287.61|287.01|287.71|287.11|287.01|286.41|0
1600041600000|2020-09-14 00:00:00|287.71|287.11|287.01|286.86|288.01|287.81|285.81|285.61|2277
1600045200000|2020-09-14 01:00:00|287.06|286.91|287.36|287.21|288.21|288.06|286.61|286.46|3324
1600048800000|2020-09-14 02:00:00|287.31|287.16|287.31|287.16|288.01|287.86|286.96|286.81|1710
1600052400000|2020-09-14 03:00:00|287.26|287.11|287.41|287.21|287.81|287.66|287.16|287.01|1347
1600056000000|2020-09-14 04:00:00|287.36|287.16|286.36|286.16|287.36|287.16|286.26|286.06|1667
1600059600000|2020-09-14 05:00:00|286.41|286.21|286.96|286.81|287.26|287.11|286.06|285.91|1399
1600063200000|2020-09-14 06:00:00|287.01|286.86|287.06|286.91|287.21|287.06|286.31|286.16|978
1600066800000|2020-09-14 07:00:00|287.01|286.86|286.46|286.31|287.16|287.01|286.31|286.16|1584
1600070400000|2020-09-14 08:00:00|286.51|286.36|286.61|286.41|286.81|286.66|286.21|286.06|1581
1600074000000|2020-09-14 09:00:00|286.56|286.46|285.91|285.71|286.66|286.51|285.61|285.01|583
1600077600000|2020-09-14 10:00:00|285.86|285.66|286.41|286.16|286.41|286.16|285.81|285.66|94
1600081200000|2020-09-14 11:00:00|286.36|286.11|286.36|286.16|286.81|286.66|286.16|285.96|235
1600084800000|2020-09-14 12:00:00|286.31|286.11|286.16|286.01|286.36|286.21|286.06|285.91|138
1600088400000|2020-09-14 13:00:00|286.26|286.11|286.56|286.41|286.71|286.51|286.06|285.86|372
1600092000000|2020-09-14 14:00:00|286.61|286.46|286.81|286.61|286.96|286.76|286.51|286.31|319
1600095600000|2020-09-14 15:00:00|286.91|286.66|286.51|286.31|286.91|286.71|286.46|286.26|173
1600099200000|2020-09-14 16:00:00|286.46|286.26|286.31|286.11|286.56|286.41|286.31|286.06|72
1600102800000|2020-09-14 17:00:00|286.36|286.16|286.46|286.21|286.46|286.26|285.81|285.66|104
1600106400000|2020-09-14 18:00:00|286.41|286.16|286.66|286.36|286.86|286.61|286.26|285.96|70
1600110000000|2020-09-14 19:00:00|286.61|286.31|286.51|286.31|286.86|286.66|286.31|286.16|115
1600113600000|2020-09-14 20:00:00|286.56|286.36|286.61|286.26|286.76|286.61|286.36|286.21|30
1600117200000|2020-09-14 21:00:00|286.66|286.31|286.81|286.21|286.81|286.31|286.66|286.11|0
1600120800000|2020-09-14 22:00:00|286.71|286.11|287.21|286.61|287.21|286.61|286.71|286.11|0
1600124400000|2020-09-14 23:00:00|287.11|286.51|287.01|286.41|287.21|286.61|286.81|286.21|0
1600128000000|2020-09-15 00:00:00|287.11|286.51|287.01|286.86|287.11|286.91|286.01|285.81|1036
1600131600000|2020-09-15 01:00:00|286.96|286.81|288.01|287.86|288.91|288.76|286.96|286.76|3751
1600135200000|2020-09-15 02:00:00|288.06|287.91|288.31|288.11|288.46|288.31|287.76|287.61|1388
1600138800000|2020-09-15 03:00:00|288.26|288.16|288.56|288.36|288.61|288.46|288.16|288.01|1717
1600142400000|2020-09-15 04:00:00|288.61|288.41|288.46|288.31|288.91|288.71|287.96|287.81|1441
1600146000000|2020-09-15 05:00:00|288.41|288.26|287.61|287.41|288.51|288.36|287.36|287.21|1292
1600149600000|2020-09-15 06:00:00|287.56|287.46|287.51|287.36|287.91|287.76|287.31|287.16|750
1600153200000|2020-09-15 07:00:00|287.46|287.31|286.86|286.71|287.61|287.46|285.86|285.71|3463
1600156800000|2020-09-15 08:00:00|286.81|286.66|286.76|286.56|287.41|287.26|286.51|286.36|2644
1600160400000|2020-09-15 09:00:00|286.66|286.46|287.36|287.16|288.01|287.41|286.66|286.46|1472
1600164000000|2020-09-15 10:00:00|287.31|287.21|287.36|287.21|287.46|287.26|287.21|287.01|132
1600167600000|2020-09-15 11:00:00|287.41|287.26|287.76|287.61|287.76|287.61|287.21|287.01|153
1600171200000|2020-09-15 12:00:00|287.81|287.66|287.86|287.66|287.91|287.76|287.61|287.46|129
1600174800000|2020-09-15 13:00:00|287.81|287.71|287.61|287.46|287.96|287.76|287.46|287.26|419
1600178400000|2020-09-15 14:00:00|287.56|287.41|287.76|287.56|287.76|287.56|287.06|286.86|298
1600182000000|2020-09-15 15:00:00|287.81|287.66|287.56|287.36|287.96|287.76|287.46|287.31|107
1600185600000|2020-09-15 16:00:00|287.61|287.41|287.76|287.56|287.96|287.81|287.61|287.36|133
1600189200000|2020-09-15 17:00:00|287.81|287.61|287.56|287.36|287.91|287.71|287.41|287.26|533
1600192800000|2020-09-15 18:00:00|287.51|287.41|287.66|287.46|287.71|287.46|287.16|287.01|64
1600196400000|2020-09-15 19:00:00|287.71|287.41|287.31|287.11|287.71|287.41|286.86|286.71|94
1600200000000|2020-09-15 20:00:00|287.36|287.06|287.41|287.16|287.51|287.36|287.31|287.06|63
1600203600000|2020-09-15 21:00:00|287.61|287.11|287.51|286.91|287.71|287.11|287.46|286.71|0
1600207200000|2020-09-15 22:00:00|287.61|287.01|287.62|287.02|287.71|287.11|287.51|286.91|0
1600210800000|2020-09-15 23:00:00|287.52|286.92|287.32|286.72|287.52|286.92|287.12|286.52|0
1600214400000|2020-09-16 00:00:00|287.22|286.62|287.57|287.42|287.62|287.47|286.77|286.32|921
1600218000000|2020-09-16 01:00:00|287.52|287.37|287.32|287.17|287.52|287.37|286.47|286.32|2462
1600221600000|2020-09-16 02:00:00|287.37|287.12|287.17|287.02|287.67|287.52|286.97|286.82|1181
1600225200000|2020-09-16 03:00:00|287.12|286.97|287.27|287.12|287.47|287.27|286.97|286.77|805
1600228800000|2020-09-16 04:00:00|287.32|287.07|287.52|287.37|287.72|287.57|287.27|287.07|530
1600232400000|2020-09-16 05:00:00|287.47|287.32|287.27|287.12|287.57|287.37|286.97|286.82|1341
1600236000000|2020-09-16 06:00:00|287.32|287.17|287.47|287.27|287.72|287.52|286.67|286.47|2167
1600239600000|2020-09-16 07:00:00|287.42|287.32|287.47|287.32|287.87|287.72|287.22|287.02|1515
1600243200000|2020-09-16 08:00:00|287.52|287.27|287.72|287.57|288.12|287.97|287.37|287.22|1632
1600246800000|2020-09-16 09:00:00|287.67|287.52|288.22|288.07|288.27|288.07|287.42|287.22|868
1600250400000|2020-09-16 10:00:00|288.27|288.02|288.12|287.97|288.27|288.07|287.82|287.62|103
1600254000000|2020-09-16 11:00:00|288.17|287.92|287.92|287.67|288.17|287.97|287.52|287.32|169
1600257600000|2020-09-16 12:00:00|287.87|287.72|287.77|287.57|288.07|287.87|287.62|287.47|186
1600261200000|2020-09-16 13:00:00|287.72|287.52|287.52|287.32|287.77|287.57|287.22|287.02|214
1600264800000|2020-09-16 14:00:00|287.57|287.27|287.67|287.47|287.87|287.67|287.22|287.02|347
1600268400000|2020-09-16 15:00:00|287.62|287.42|288.12|287.97|288.42|288.22|287.52|287.22|615
1600272000000|2020-09-16 16:00:00|288.17|288.02|287.77|287.52|288.27|288.12|287.62|287.47|429
1600275600000|2020-09-16 17:00:00|287.72|287.47|287.57|287.22|287.92|287.67|287.52|287.22|43
1600279200000|2020-09-16 18:00:00|287.52|287.27|287.97|287.77|288.77|288.57|287.52|287.22|122
1600282800000|2020-09-16 19:00:00|288.02|287.72|287.27|287.07|288.22|288.02|287.07|286.87|181
1600286400000|2020-09-16 20:00:00|287.22|287.02|287.47|287.17|287.47|287.27|287.12|286.87|76
1600290000000|2020-09-16 21:00:00|287.57|287.12|287.42|286.82|287.62|287.12|287.32|286.72|0
1600293600000|2020-09-16 22:00:00|287.52|286.92|287.62|287.02|287.82|287.22|287.22|286.62|0
1600297200000|2020-09-16 23:00:00|287.52|286.92|287.42|286.82|287.72|287.12|287.32|286.72|0
1600300800000|2020-09-17 00:00:00|287.32|286.72|286.72|286.57|287.42|286.82|285.42|285.22|1623
1600304400000|2020-09-17 01:00:00|286.82|286.67|287.87|287.72|289.22|289.02|286.72|286.57|5198
1600308000000|2020-09-17 02:00:00|287.82|287.67|287.67|287.52|288.77|288.62|287.57|287.42|3519
1600311600000|2020-09-17 03:00:00|287.62|287.47|286.82|286.67|287.72|287.57|286.57|286.42|2439
1600315200000|2020-09-17 04:00:00|286.77|286.62|286.72|286.57|287.12|286.97|286.62|286.47|1093
1600318800000|2020-09-17 05:00:00|286.67|286.52|286.82|286.62|287.37|287.17|286.62|286.47|1772
1600322400000|2020-09-17 06:00:00|286.77|286.67|286.72|286.57|286.77|286.67|285.92|285.77|2245
1600326000000|2020-09-17 07:00:00|286.67|286.52|287.42|287.27|287.82|287.67|286.62|286.47|2224
1600329600000|2020-09-17 08:00:00|287.47|287.32|287.07|286.92|287.62|287.47|287.02|286.82|1973
1600333200000|2020-09-17 09:00:00|287.02|286.87|287.62|287.47|287.92|287.67|286.97|286.77|1486
1600336800000|2020-09-17 10:00:00|287.67|287.52|287.27|287.12|287.77|287.62|287.27|287.12|83
1600340400000|2020-09-17 11:00:00|287.22|287.07|287.27|287.07|287.67|287.42|287.22|287.07|28
1600344000000|2020-09-17 12:00:00|287.22|287.02|286.52|286.37|287.27|287.02|286.47|286.32|194
1600347600000|2020-09-17 13:00:00|286.57|286.42|287.17|286.87|287.27|287.07|286.22|286.07|335
1600351200000|2020-09-17 14:00:00|287.12|286.92|287.42|287.22|287.77|287.57|286.92|286.72|441
1600354800000|2020-09-17 15:00:00|287.47|287.27|287.17|286.97|287.97|287.82|286.97|286.77|237
1600358400000|2020-09-17 16:00:00|287.12|286.92|287.32|287.07|287.32|287.07|286.52|286.32|71
1600362000000|2020-09-17 17:00:00|287.27|287.02|287.52|287.27|287.67|287.47|287.07|286.82|41
1600365600000|2020-09-17 18:00:00|287.57|287.32|287.82|287.57|287.97|287.72|287.42|287.27|43
1600369200000|2020-09-17 19:00:00|287.87|287.62|287.72|287.57|288.07|287.92|287.27|287.12|178
1600372800000|2020-09-17 20:00:00|287.67|287.52|287.82|287.57|287.92|287.72|287.57|287.37|95
1600376400000|2020-09-17 21:00:00|287.77|287.62|288.42|287.82|288.42|287.82|287.77|287.42|2
1600380000000|2020-09-17 22:00:00|288.32|287.72|288.53|287.93|288.82|288.22|288.32|287.72|0
1600383600000|2020-09-17 23:00:00|288.63|288.03|287.93|287.33|288.73|288.13|287.93|287.33|0
1600387200000|2020-09-18 00:00:00|288.03|287.43|287.78|287.58|288.73|288.58|287.18|287.03|1283
1600390800000|2020-09-18 01:00:00|287.83|287.68|287.13|286.93|288.48|288.33|286.43|286.28|3029
1600394400000|2020-09-18 02:00:00|287.18|286.98|286.68|286.53|287.33|287.18|286.38|286.23|1637
1600398000000|2020-09-18 03:00:00|286.73|286.58|286.78|286.63|287.08|286.93|286.68|286.48|936
1600401600000|2020-09-18 04:00:00|286.73|286.58|286.83|286.63|286.93|286.78|286.63|286.48|656
1600405200000|2020-09-18 05:00:00|286.78|286.68|286.98|286.83|286.98|286.83|286.48|286.33|1119
1600408800000|2020-09-18 06:00:00|287.03|286.88|287.28|287.13|287.33|287.18|286.78|286.63|1095
1600412400000|2020-09-18 07:00:00|287.23|287.08|286.93|286.78|287.33|287.18|286.68|286.53|1707
1600416000000|2020-09-18 08:00:00|286.98|286.83|286.73|286.53|287.63|287.48|286.68|286.53|2187
1600419600000|2020-09-18 09:00:00|286.78|286.63|287.98|287.78|288.48|288.33|286.78|286.58|3101
1600423200000|2020-09-18 10:00:00|287.93|287.73|288.13|287.93|288.13|287.98|287.78|287.63|516
1600426800000|2020-09-18 11:00:00|288.08|287.98|287.93|287.78|288.43|288.23|287.88|287.68|306
1600430400000|2020-09-18 12:00:00|287.98|287.83|288.03|287.88|288.03|287.88|287.68|287.53|236
1600434000000|2020-09-18 13:00:00|288.08|287.93|287.03|286.83|288.23|288.03|286.63|286.48|495
1600437600000|2020-09-18 14:00:00|287.13|286.88|287.03|286.78|287.48|287.33|286.93|286.68|266
1600441200000|2020-09-18 15:00:00|286.98|286.83|287.43|287.18|287.58|287.43|286.88|286.68|264
1600444800000|2020-09-18 16:00:00|287.38|287.13|287.18|286.98|287.58|287.28|286.98|286.83|232
1600448400000|2020-09-18 17:00:00|287.13|286.93|286.98|286.78|287.38|287.23|286.23|286.03|311
1600452000000|2020-09-18 18:00:00|286.93|286.73|287.08|286.83|287.08|286.88|286.53|286.28|83
1600455600000|2020-09-18 19:00:00|287.13|286.88|286.58|286.33|287.33|287.18|286.53|286.28|195
1600459200000|2020-09-18 20:00:00|286.63|286.38|286.73|286.48|287.03|286.88|286.48|286.28|65
1600639200000|2020-09-20 22:00:00|287.13|286.53|287.53|286.93|287.53|286.93|286.13|285.53|0
1600642800000|2020-09-20 23:00:00|287.63|287.03|287.82|287.22|288.12|287.52|287.42|286.82|0
1600646400000|2020-09-21 00:00:00|287.92|287.32|287.12|286.92|288.22|287.72|287.02|286.87|880
1600650000000|2020-09-21 01:00:00|287.22|287.02|287.32|287.17|289.17|289.02|286.77|286.62|4572
1600653600000|2020-09-21 02:00:00|287.37|287.22|289.02|288.87|289.72|289.57|287.32|287.12|3502
1600657200000|2020-09-21 03:00:00|288.97|288.82|288.12|287.92|289.07|288.92|287.62|287.47|2422
1600660800000|2020-09-21 04:00:00|288.07|287.87|288.32|288.12|288.77|288.62|287.97|287.77|922
1600664400000|2020-09-21 05:00:00|288.27|288.07|287.22|287.07|288.32|288.17|286.87|286.72|2033
1600668000000|2020-09-21 06:00:00|287.27|287.12|287.57|287.42|287.57|287.42|286.87|286.72|1767
1600671600000|2020-09-21 07:00:00|287.62|287.47|285.87|285.72|287.77|287.62|285.67|285.52|3827
1600675200000|2020-09-21 08:00:00|285.92|285.67|285.07|284.92|285.92|285.67|284.82|284.67|5315
1600678800000|2020-09-21 09:00:00|285.12|284.97|284.72|284.52|285.82|285.62|284.52|284.02|1351
1600682400000|2020-09-21 10:00:00|284.87|284.57|285.52|285.32|285.72|285.52|284.62|284.42|388
1600686000000|2020-09-21 11:00:00|285.57|285.37|285.02|284.82|285.57|285.42|284.47|284.32|212
1600689600000|2020-09-21 12:00:00|284.97|284.77|284.27|284.07|285.07|284.87|283.67|283.52|578
1600693200000|2020-09-21 13:00:00|284.22|284.02|284.32|284.12|284.72|284.57|283.82|283.57|621
1600696800000|2020-09-21 14:00:00|284.27|284.07|282.92|282.72|284.42|284.22|282.42|282.22|1547
1600700400000|2020-09-21 15:00:00|282.87|282.67|283.62|283.37|283.87|283.72|282.67|282.52|745
1600704000000|2020-09-21 16:00:00|283.67|283.42|283.82|283.57|284.02|283.87|283.62|283.37|280
1600707600000|2020-09-21 17:00:00|283.87|283.62|284.27|284.07|284.62|284.37|283.57|283.42|182
1600711200000|2020-09-21 18:00:00|284.22|284.02|284.37|284.07|284.47|284.22|283.57|283.42|720
1600714800000|2020-09-21 19:00:00|284.32|284.12|284.97|284.82|285.07|284.87|284.27|284.12|157
1600718400000|2020-09-21 20:00:00|285.07|284.77|285.22|284.97|285.27|285.12|284.92|284.77|250
1600722000000|2020-09-21 21:00:00|285.27|285.02|285.52|284.92|285.62|285.22|285.02|284.42|13
1600725600000|2020-09-21 22:00:00|285.62|285.02|285.39|284.79|285.92|285.32|285.29|284.69|0
1600729200000|2020-09-21 23:00:00|285.29|284.69|285.09|284.49|285.29|284.69|284.59|283.99|0
1600732800000|2020-09-22 00:00:00|284.99|284.39|284.69|284.49|285.59|285.14|284.29|284.14|1558
1600736400000|2020-09-22 01:00:00|284.64|284.39|283.09|282.94|284.64|284.49|282.79|282.64|5860
1600740000000|2020-09-22 02:00:00|283.04|282.89|282.59|282.44|283.19|283.04|282.14|281.99|3277
1600743600000|2020-09-22 03:00:00|282.64|282.39|282.69|282.54|283.09|282.94|282.29|282.14|2292
1600747200000|2020-09-22 04:00:00|282.64|282.49|282.24|282.09|282.64|282.49|281.79|281.64|1851
1600750800000|2020-09-22 05:00:00|282.29|282.14|281.94|281.79|282.49|282.34|281.94|281.79|2680
1600754400000|2020-09-22 06:00:00|281.99|281.84|282.34|282.19|282.34|282.19|281.64|281.49|1677
1600758000000|2020-09-22 07:00:00|282.29|282.14|281.64|281.49|282.44|282.29|280.64|280.49|5351
1600761600000|2020-09-22 08:00:00|281.69|281.54|281.99|281.79|282.04|281.89|281.44|281.29|2581
1600765200000|2020-09-22 09:00:00|282.04|281.84|281.84|281.59|282.09|281.89|281.49|281.19|1190
1600768800000|2020-09-22 10:00:00|281.79|281.64|282.24|281.99|282.64|282.39|281.69|281.49|374
1600772400000|2020-09-22 11:00:00|282.19|281.94|281.74|281.49|282.54|282.39|281.69|281.44|179
1600776000000|2020-09-22 12:00:00|281.79|281.54|282.34|282.09|282.64|282.44|281.64|281.49|87
1600779600000|2020-09-22 13:00:00|282.29|282.14|281.14|280.99|282.64|282.49|281.14|280.94|385
1600783200000|2020-09-22 14:00:00|281.29|281.04|280.59|280.29|282.29|282.04|280.59|280.29|477
1600786800000|2020-09-22 15:00:00|280.54|280.34|281.04|280.79|281.04|280.79|280.29|280.14|505
1600790400000|2020-09-22 16:00:00|281.09|280.84|280.79|280.49|281.49|281.24|280.74|280.49|110
1600794000000|2020-09-22 17:00:00|280.84|280.54|281.29|281.04|281.39|281.19|280.79|280.49|209
1600797600000|2020-09-22 18:00:00|281.34|281.09|280.89|280.74|281.74|281.54|280.79|280.64|409
1600801200000|2020-09-22 19:00:00|280.94|280.79|281.64|281.44|281.89|281.74|280.79|280.64|273
1600804800000|2020-09-22 20:00:00|281.69|281.49|281.64|281.34|281.74|281.54|281.44|281.24|42
1600808400000|2020-09-22 21:00:00|281.74|281.29|281.99|281.39|281.99|281.39|281.64|281.19|1
1600812000000|2020-09-22 22:00:00|282.09|281.49|281.59|280.99|282.19|281.59|281.59|280.99|0
1600815600000|2020-09-22 23:00:00|281.69|281.09|282.19|281.59|282.19|281.59|281.49|280.89|0
1600819200000|2020-09-23 00:00:00|282.09|281.49|282.24|282.04|282.69|282.54|280.89|280.74|1451
1600822800000|2020-09-23 01:00:00|282.19|282.09|282.19|282.04|282.79|282.64|281.49|281.34|5258
1600826400000|2020-09-23 02:00:00|282.24|282.09|281.34|281.14|282.69|282.54|281.14|280.99|4399
1600830000000|2020-09-23 03:00:00|281.29|281.09|282.34|282.19|282.44|282.24|280.99|280.84|4819
1600833600000|2020-09-23 04:00:00|282.29|282.14|281.84|281.69|282.29|282.14|281.64|281.44|978
1600837200000|2020-09-23 05:00:00|281.89|281.74|282.19|282.04|282.39|282.24|281.84|281.69|3264
1600840800000|2020-09-23 06:00:00|282.14|281.99|281.94|281.79|282.14|281.99|281.39|281.24|1576
1600844400000|2020-09-23 07:00:00|281.99|281.84|283.29|283.09|283.29|283.14|281.79|281.64|2768
1600848000000|2020-09-23 08:00:00|283.34|283.14|285.19|285.04|285.49|285.34|283.29|283.14|5101
1600851600000|2020-09-23 09:00:00|285.24|284.99|284.84|284.64|285.24|284.99|284.49|284.19|1259
1600855200000|2020-09-23 10:00:00|284.79|284.59|284.54|284.34|284.99|284.79|284.34|284.19|923
1600858800000|2020-09-23 11:00:00|284.49|284.29|284.19|283.99|284.54|284.39|284.09|283.94|463
1600862400000|2020-09-23 12:00:00|284.14|283.94|284.14|283.99|284.39|284.24|284.04|283.89|617
1600866000000|2020-09-23 13:00:00|284.09|283.94|283.79|283.64|284.44|284.19|283.74|283.59|504
1600869600000|2020-09-23 14:00:00|283.89|283.69|283.14|282.89|283.99|283.79|282.89|282.69|854
1600873200000|2020-09-23 15:00:00|283.19|282.94|282.84|282.59|283.64|283.44|282.74|282.59|229
1600876800000|2020-09-23 16:00:00|282.79|282.54|283.69|283.49|283.69|283.54|282.74|282.54|246
1600880400000|2020-09-23 17:00:00|283.64|283.54|282.79|282.59|283.74|283.54|282.74|282.54|113
1600884000000|2020-09-23 18:00:00|282.74|282.54|281.79|281.59|282.79|282.59|281.74|281.49|410
1600887600000|2020-09-23 19:00:00|281.74|281.64|281.74|281.59|282.34|282.14|281.54|281.34|545
1600891200000|2020-09-23 20:00:00|281.79|281.54|282.14|281.99|282.19|282.04|281.74|281.54|573
1600894800000|2020-09-23 21:00:00|282.19|281.59|282.29|281.69|282.39|281.79|282.19|281.59|7
1600898400000|2020-09-23 22:00:00|282.19|281.59|282.2|281.6|282.69|282.09|282.09|281.49|0
1600902000000|2020-09-23 23:00:00|282.3|281.7|281.6|281|282.4|281.8|281.1|280.5|0
1600905600000|2020-09-24 00:00:00|281.7|281.1|282.85|282.7|283.05|282.9|281.4|280.8|2167
1600909200000|2020-09-24 01:00:00|282.95|282.75|281.8|281.65|284.15|284|281.45|281.3|11063
1600912800000|2020-09-24 02:00:00|281.75|281.6|281.75|281.6|282.15|282|281.3|281.15|4533
1600916400000|2020-09-24 03:00:00|281.7|281.55|281.25|281.1|281.9|281.75|281.05|280.9|4355
1600920000000|2020-09-24 04:00:00|281.2|281.05|281.05|280.85|281.5|281.35|280.75|280.6|7734
1600923600000|2020-09-24 05:00:00|281.1|280.9|281.7|281.55|281.7|281.55|280.9|280.75|3096
1600927200000|2020-09-24 06:00:00|281.75|281.5|281.55|281.4|282.05|281.9|281.3|281.15|3222
1600930800000|2020-09-24 07:00:00|281.6|281.45|282.55|282.4|282.95|282.75|281.55|281.4|6064
1600934400000|2020-09-24 08:00:00|282.5|282.35|282.2|282.05|282.5|282.35|281.5|281.3|4251
1600938000000|2020-09-24 09:00:00|282.25|282|281.75|281.55|282.4|282.05|281.1|280.9|2190
1600941600000|2020-09-24 10:00:00|281.8|281.6|282.6|282.45|282.8|282.65|281.8|281.6|788
1600945200000|2020-09-24 11:00:00|282.65|282.5|281.85|281.7|282.7|282.55|281.8|281.65|726
1600948800000|2020-09-24 12:00:00|281.9|281.75|280.55|280.4|281.9|281.75|280.25|280.1|2398
1600952400000|2020-09-24 13:00:00|280.5|280.35|280.95|280.75|281.35|281.15|279.9|279.7|1067
1600956000000|2020-09-24 14:00:00|281|280.8|280.85|280.65|281.8|281.6|280|279.8|1807
1600959600000|2020-09-24 15:00:00|280.9|280.6|281.9|281.7|281.9|281.75|280.45|280.2|554
1600963200000|2020-09-24 16:00:00|281.85|281.75|282.1|281.85|282.1|281.9|281.1|280.95|384
1600966800000|2020-09-24 17:00:00|282.15|281.9|282.75|282.5|283.35|283.15|282.1|281.8|464
1600970400000|2020-09-24 18:00:00|282.8|282.55|281.9|281.75|283|282.8|281.9|281.75|96
1600974000000|2020-09-24 19:00:00|281.95|281.8|282.05|281.8|282.55|282.3|281.6|281.35|191
1600977600000|2020-09-24 20:00:00|282|281.75|282.15|281.85|282.25|282|281.9|281.7|109
1600981200000|2020-09-24 21:00:00|282.2|281.9|282.5|281.9|282.8|281.9|282.2|281.45|0
1600984800000|2020-09-24 22:00:00|282.6|282|282.8|282.2|283.1|282.5|282.5|281.9|0
1600988400000|2020-09-24 23:00:00|282.9|282.3|283.3|282.7|283.3|282.7|282.8|282.2|0
1600992000000|2020-09-25 00:00:00|283.2|282.6|282.95|282.75|283.5|282.9|282.2|282|4039
1600995600000|2020-09-25 01:00:00|282.9|282.7|282.85|282.65|283.65|283.5|282.55|282.35|12208
1600999200000|2020-09-25 02:00:00|282.9|282.7|282.8|282.65|283.5|283.35|282.55|282.4|8838
1601002800000|2020-09-25 03:00:00|282.85|282.7|283|282.85|283.1|282.95|282.65|282.45|8048
1601006400000|2020-09-25 04:00:00|283.05|282.9|283.1|282.95|283.3|283.15|282.65|282.5|3679
1601010000000|2020-09-25 05:00:00|283.15|283|283.75|283.6|284.2|284.05|283.1|282.95|6982
1601013600000|2020-09-25 06:00:00|283.8|283.65|284.15|283.95|284.15|284|283.35|283.2|5924
1601017200000|2020-09-25 07:00:00|284.1|283.9|283.3|283.15|284.55|284.4|282.55|282.4|9135
1601020800000|2020-09-25 08:00:00|283.35|283.2|283.65|283.5|283.75|283.6|282.85|282.7|4429
1601024400000|2020-09-25 09:00:00|283.7|283.55|283.5|283.35|284.2|284.05|283|282.4|1762
1601028000000|2020-09-25 10:00:00|283.45|283.3|282.15|281.9|283.65|283.45|282.05|281.85|673
1601031600000|2020-09-25 11:00:00|282.2|281.95|282.85|282.6|282.95|282.75|281.8|281.65|385
1601035200000|2020-09-25 12:00:00|282.8|282.55|282.95|282.8|283.1|282.9|282.5|282.2|1211
1601038800000|2020-09-25 13:00:00|282.9|282.7|283.05|282.85|283.15|283|282.45|282.2|313
1601042400000|2020-09-25 14:00:00|283|282.8|282.9|282.65|283.4|283.25|281.9|281.7|626
1601046000000|2020-09-25 15:00:00|282.95|282.7|282.65|282.45|283.3|283.15|282.6|282.4|713
1601049600000|2020-09-25 16:00:00|282.7|282.5|283|282.85|283.25|283.1|282.7|282.5|71
1601053200000|2020-09-25 17:00:00|283.05|282.8|283.65|283.45|283.85|283.7|282.85|282.6|454
1601056800000|2020-09-25 18:00:00|283.7|283.4|284.1|283.85|284.15|284|283.7|283.4|90
1601060400000|2020-09-25 19:00:00|284.15|283.9|284.6|284.4|284.65|284.5|284.1|283.85|151
1601064000000|2020-09-25 20:00:00|284.65|284.45|284.9|284.15|285|284.65|284.45|284.1|164
1601244000000|2020-09-27 22:00:00|285.5|284.9|285|284.4|286.6|286|284.8|284.2|0
1601247600000|2020-09-27 23:00:00|285.1|284.5|284.9|284.3|285.1|284.5|284.9|284.3|0
1601251200000|2020-09-28 00:00:00|285|284.4|283.95|283.8|285.35|285.2|283.35|283.2|3716
1601254800000|2020-09-28 01:00:00|284.1|283.85|286.7|286.55|287|286.85|283.3|283.1|9936
1601258400000|2020-09-28 02:00:00|286.75|286.6|286.15|286|287.35|287.15|286.15|285.95|11155
1601262000000|2020-09-28 03:00:00|286.2|286.05|285.3|285.15|286.5|286.35|285.15|285|5695
1601265600000|2020-09-28 04:00:00|285.25|285.1|285.45|285.3|285.6|285.45|284.8|284.65|2568
1601269200000|2020-09-28 05:00:00|285.4|285.25|285.9|285.7|286.1|285.9|285.4|285.25|2058
1601272800000|2020-09-28 06:00:00|285.85|285.75|285.65|285.45|286.3|286.15|285.4|285.25|2204
1601276400000|2020-09-28 07:00:00|285.6|285.5|285.7|285.5|286.15|286|285.05|284.9|4450
1601280000000|2020-09-28 08:00:00|285.65|285.45|285.95|285.8|286.45|286.3|285.55|285.4|4533
1601283600000|2020-09-28 09:00:00|286|285.85|285.9|285.75|286.25|286|285.6|285.35|1793
1601287200000|2020-09-28 10:00:00|285.95|285.7|286.6|286.4|286.9|286.7|285.8|285.65|109
1601290800000|2020-09-28 11:00:00|286.55|286.45|286.7|286.55|286.75|286.6|286.35|286.2|663
1601294400000|2020-09-28 12:00:00|286.75|286.6|286.65|286.5|287|286.85|286.5|286.35|985
1601298000000|2020-09-28 13:00:00|286.7|286.55|286.25|286.1|287|286.85|286|285.85|456
1601301600000|2020-09-28 14:00:00|286.3|286.05|286.05|285.9|286.8|286.55|285.9|285.7|385
1601305200000|2020-09-28 15:00:00|286.1|285.95|286.5|286.25|286.65|286.45|286|285.8|174
1601308800000|2020-09-28 16:00:00|286.45|286.2|286.6|286.45|286.7|286.55|286.2|286|593
1601312400000|2020-09-28 17:00:00|286.65|286.4|286.8|286.55|286.8|286.65|286.5|286.3|85
1601316000000|2020-09-28 18:00:00|286.75|286.6|286.95|286.75|287.05|286.9|286.6|286.35|67
1601319600000|2020-09-28 19:00:00|287|286.65|287|286.8|287|286.8|286.65|286.5|124
1601323200000|2020-09-28 20:00:00|286.95|286.75|286.8|286.55|287.05|286.9|286.75|286.55|143
1601326800000|2020-09-28 21:00:00|286.75|286.5|287.05|286.45|287.15|286.55|286.65|286.25|2
1601330400000|2020-09-28 22:00:00|286.95|286.35|287.27|286.67|287.35|286.75|286.95|286.35|0
1601334000000|2020-09-28 23:00:00|287.37|286.77|287.57|286.97|287.67|287.07|287.27|286.67|0
1601337600000|2020-09-29 00:00:00|287.47|286.87|288.22|288.07|288.82|288.67|287.37|286.77|3044
1601341200000|2020-09-29 01:00:00|288.17|288.02|285.62|285.42|288.22|288.02|285.57|285.42|6339
1601344800000|2020-09-29 02:00:00|285.67|285.47|287.62|287.47|287.77|287.62|285.57|285.42|3113
1601348400000|2020-09-29 03:00:00|287.67|287.52|287.87|287.67|288.17|287.97|287.37|287.22|2139
1601352000000|2020-09-29 04:00:00|287.92|287.72|288.22|288.07|288.52|288.32|287.92|287.72|1372
1601355600000|2020-09-29 05:00:00|288.27|288.12|287.32|287.17|288.42|288.27|286.87|286.72|2194
1601359200000|2020-09-29 06:00:00|287.37|287.22|286.57|286.42|287.62|287.47|286.47|286.32|1863
1601362800000|2020-09-29 07:00:00|286.52|286.37|284.87|284.67|286.57|286.42|283.82|283.67|5782
1601366400000|2020-09-29 08:00:00|284.82|284.62|284.02|283.82|284.82|284.62|283.62|283.42|5015
1601370000000|2020-09-29 09:00:00|283.97|283.77|283.77|283.57|284.32|284.17|283.57|283.27|1191
1601373600000|2020-09-29 10:00:00|283.72|283.52|283.97|283.67|284.22|284.02|283.72|283.52|66
1601377200000|2020-09-29 11:00:00|284.12|283.72|284.07|283.87|284.22|284.02|283.97|283.72|63
1601380800000|2020-09-29 12:00:00|284.02|283.82|284.12|283.92|284.27|284.12|283.72|283.52|434
1601384400000|2020-09-29 13:00:00|284.17|283.97|284.27|283.92|284.52|284.37|284.07|283.72|371
1601388000000|2020-09-29 14:00:00|284.32|284.02|283.87|283.67|284.42|284.22|283.47|283.32|294
1601391600000|2020-09-29 15:00:00|283.82|283.72|283.62|283.47|284.22|284.02|283.42|283.27|365
1601395200000|2020-09-29 16:00:00|283.67|283.52|284.07|283.77|284.07|283.77|283.37|283.22|87
1601398800000|2020-09-29 17:00:00|284.02|283.72|284.62|284.32|284.62|284.42|283.67|283.47|55
1601402400000|2020-09-29 18:00:00|284.57|284.42|284.62|284.47|284.92|284.72|284.52|284.32|73
1601406000000|2020-09-29 19:00:00|284.67|284.52|284.17|283.92|284.82|284.57|284.12|283.92|112
1601409600000|2020-09-29 20:00:00|284.22|283.97|284.32|284.07|284.47|284.32|284.17|283.97|92
1601413200000|2020-09-29 21:00:00|284.37|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1601416800000|2020-09-29 22:00:00|284.27|283.67|284.77|284.17|284.87|284.27|284.27|283.67|0
1601420400000|2020-09-29 23:00:00|284.67|284.07|284.77|284.17|284.87|284.27|284.67|284.07|0
1601424000000|2020-09-30 00:00:00|284.87|284.27|284.62|284.47|285.17|284.97|283.27|283.12|2172
1601427600000|2020-09-30 01:00:00|284.52|284.37|285.72|285.52|285.97|285.82|284.52|284.32|4621
1601431200000|2020-09-30 02:00:00|285.67|285.57|286.77|286.62|287.07|286.92|285.67|285.47|3961
1601434800000|2020-09-30 03:00:00|286.82|286.67|285.17|285.02|286.82|286.67|285.12|284.92|2780
1601438400000|2020-09-30 04:00:00|285.12|284.97|284.12|283.97|285.12|284.97|283.72|283.57|1432
1601442000000|2020-09-30 05:00:00|284.27|284.12|283.87|283.67|284.52|284.32|283.77|283.62|1904
1601445600000|2020-09-30 06:00:00|283.82|283.72|283.97|283.82|284.22|284.07|283.72|283.57|1261
1601449200000|2020-09-30 07:00:00|283.87|283.77|283.97|283.82|284.77|284.62|283.77|283.62|2074
1601452800000|2020-09-30 08:00:00|283.92|283.77|284.27|284.07|284.37|284.17|283.62|283.47|2071
1601456400000|2020-09-30 09:00:00|284.18|283.98|283.43|283.23|284.18|283.98|282.83|282.68|1889
1601460000000|2020-09-30 10:00:00|283.38|283.18|283.53|283.33|283.93|283.78|282.98|282.83|485
1601463600000|2020-09-30 11:00:00|283.48|283.28|283.83|283.68|284.03|283.88|283.43|283.28|193
1601467200000|2020-09-30 12:00:00|283.88|283.63|284.43|284.28|284.83|284.68|283.63|283.43|342
1601470800000|2020-09-30 13:00:00|284.48|284.33|285.83|285.53|285.83|285.63|284.33|284.18|460
1601474400000|2020-09-30 14:00:00|285.78|285.58|286.28|286.08|286.43|286.28|285.58|285.38|460
1601478000000|2020-09-30 15:00:00|286.23|286.03|286.28|286.13|286.48|286.28|285.98|285.78|258
1601481600000|2020-09-30 16:00:00|286.33|286.18|286.33|286.13|286.63|286.43|286.13|285.98|290
1601485200000|2020-09-30 17:00:00|286.28|286.08|286.18|286.03|286.33|286.18|285.83|285.68|53
1601488800000|2020-09-30 18:00:00|286.23|285.98|286.08|285.88|286.38|286.18|285.48|285.33|355
1601492400000|2020-09-30 19:00:00|286.03|285.78|285.58|285.33|286.13|285.93|285.18|284.98|202
1601496000000|2020-09-30 20:00:00|285.63|285.23|285.23|284.83|285.63|285.28|284.98|284.73|66
1601499600000|2020-09-30 21:00:00|285.38|284.78|285.88|285.28|286.03|285.28|285.38|284.73|0
1601503200000|2020-09-30 22:00:00|286.08|285.48|286.68|286.08|286.78|286.18|285.98|285.38|0
1601506800000|2020-09-30 23:00:00|286.78|286.18|286.98|286.38|286.98|286.38|286.68|286.08|0
1601510400000|2020-10-01 00:00:00|287.08|286.48|285.93|285.73|287.08|286.88|285.03|284.88|2643
1601514000000|2020-10-01 01:00:00|285.83|285.63|288.73|288.53|289.18|288.98|285.23|285.08|8014
1601517600000|2020-10-01 02:00:00|288.78|288.58|289.08|288.88|289.28|289.13|288.43|288.23|2797
1601521200000|2020-10-01 03:00:00|289.03|288.93|288.43|288.28|289.23|289.08|288.23|288.03|1740
1601524800000|2020-10-01 04:00:00|288.48|288.33|288.08|287.93|288.63|288.48|288.08|287.93|852
1601528400000|2020-10-01 05:00:00|288.13|287.98|287.88|287.73|288.78|288.63|287.78|287.63|1620
1601532000000|2020-10-01 06:00:00|287.93|287.78|288.18|288.03|288.33|288.18|287.83|287.63|1117
1601535600000|2020-10-01 07:00:00|288.13|287.98|288.48|288.33|288.63|288.48|287.88|287.73|2231
1601539200000|2020-10-01 08:00:00|288.43|288.28|288.08|287.93|288.43|288.28|286.63|286.48|4617
1601542800000|2020-10-01 09:00:00|288.03|287.88|288.73|288.53|289.38|288.78|287.88|287.68|2186
1601546400000|2020-10-01 10:00:00|288.68|288.58|288.53|288.38|288.78|288.63|288.48|288.28|177
1601550000000|2020-10-01 11:00:00|288.58|288.33|288.58|288.43|288.83|288.63|288.38|288.18|174
1601553600000|2020-10-01 12:00:00|288.63|288.38|288.43|288.28|288.88|288.68|288.23|288.08|192
1601557200000|2020-10-01 13:00:00|288.38|288.23|287.88|287.33|288.63|288.48|287.48|287.23|357
1601560800000|2020-10-01 14:00:00|287.83|287.28|287.98|287.73|288.28|288.13|287.33|287.18|331
1601564400000|2020-10-01 15:00:00|288.08|287.78|288.18|288.03|288.38|288.23|287.63|287.38|254
1601568000000|2020-10-01 16:00:00|288.13|287.98|288.38|288.18|288.43|288.23|287.73|287.53|167
1601571600000|2020-10-01 17:00:00|288.43|288.23|288.28|288.13|288.63|288.48|288.18|287.98|299
1601575200000|2020-10-01 18:00:00|288.33|288.18|288.98|288.83|289.08|288.88|288.13|287.88|464
1601578800000|2020-10-01 19:00:00|289.03|288.78|288.93|288.78|289.13|288.98|288.53|288.33|304
1601582400000|2020-10-01 20:00:00|288.88|288.73|288.78|288.58|289.03|288.88|288.73|288.48|96
1601586000000|2020-10-01 21:00:00|288.73|288.33|288.88|288.28|288.88|288.33|288.73|288.18|2
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.59|287.99|289.28|288.68|288.48|287.88|0
1601593200000|2020-10-01 23:00:00|288.49|287.89|288.29|287.69|288.49|287.89|288.09|287.49|0
1601596800000|2020-10-02 00:00:00|288.19|287.59|287.69|287.54|288.59|288.34|287.34|287.09|2604
1601600400000|2020-10-02 01:00:00|287.74|287.59|287.09|286.94|288.64|288.49|287.09|286.94|3846
1601604000000|2020-10-02 02:00:00|287.14|286.89|286.59|286.39|287.44|287.29|286.34|286.19|2673
1601607600000|2020-10-02 03:00:00|286.54|286.34|287.09|286.89|287.09|286.94|286.19|286.04|1291
1601611200000|2020-10-02 04:00:00|287.14|286.99|285.64|285.44|287.19|287.04|285.54|285.39|1318
1601614800000|2020-10-02 05:00:00|285.69|285.49|284.69|284.49|286.19|286.04|283.99|283.84|4868
1601618400000|2020-10-02 06:00:00|284.64|284.44|286.84|286.69|286.99|286.84|284.49|284.34|2408
1601622000000|2020-10-02 07:00:00|286.79|286.64|287.49|287.34|288.29|288.14|286.59|286.44|5150
1601625600000|2020-10-02 08:00:00|287.44|287.29|287.24|287.09|287.74|287.59|286.94|286.79|1938
1601629200000|2020-10-02 09:00:00|287.29|287.19|287.24|287.04|287.99|287.64|286.89|286.29|1206
1601632800000|2020-10-02 10:00:00|287.19|286.99|287.24|287.09|287.29|287.14|286.89|286.74|230
1601636400000|2020-10-02 11:00:00|287.29|287.04|287.04|286.84|287.34|287.19|286.94|286.79|73
1601640000000|2020-10-02 12:00:00|287.09|286.79|287.19|287.04|287.54|287.39|286.94|286.74|324
1601643600000|2020-10-02 13:00:00|287.14|286.99|288.74|288.54|289.14|288.94|286.79|286.64|549
1601647200000|2020-10-02 14:00:00|288.84|288.59|288.94|288.69|289.34|289.19|288.74|288.49|243
1601650800000|2020-10-02 15:00:00|288.89|288.74|288.44|288.24|289.24|289.04|288.39|288.19|147
1601654400000|2020-10-02 16:00:00|288.39|288.14|289.14|288.99|289.44|289.29|288.09|287.94|459
1601658000000|2020-10-02 17:00:00|289.19|289.04|288.59|288.39|289.24|289.09|288.24|287.99|440
1601661600000|2020-10-02 18:00:00|288.54|288.44|288.74|288.54|289.04|288.89|288.54|288.34|162
1601665200000|2020-10-02 19:00:00|288.69|288.59|288.49|288.29|288.79|288.59|288.14|287.94|129
1601668800000|2020-10-02 20:00:00|288.54|288.24|288.94|288.39|288.94|288.69|288.49|288.24|118
1601848800000|2020-10-04 22:00:00|289.59|288.99|289.49|288.89|289.69|289.09|289.09|288.49|0
1601852400000|2020-10-04 23:00:00|289.59|288.99|290.19|289.59|290.29|289.69|289.39|288.79|0
1601856000000|2020-10-05 00:00:00|290.29|289.69|290.29|290.09|291.54|290.74|289.39|289.14|1948
1601859600000|2020-10-05 01:00:00|290.09|289.89|289.14|288.99|290.39|290.19|288.09|287.94|5828
1601863200000|2020-10-05 02:00:00|289.19|288.94|288.49|288.34|289.39|289.24|288.39|288.24|2883
1601866800000|2020-10-05 03:00:00|288.44|288.29|288.04|287.84|288.79|288.64|287.84|287.69|1755
1601870400000|2020-10-05 04:00:00|287.99|287.89|288.19|288.04|288.34|288.19|287.54|287.34|1046
1601874000000|2020-10-05 05:00:00|288.24|288.09|288.39|288.24|288.64|288.49|288.19|287.99|1131
1601877600000|2020-10-05 06:00:00|288.34|288.19|287.99|287.79|288.39|288.24|287.69|287.49|1199
1601881200000|2020-10-05 07:00:00|287.94|287.74|287.74|287.54|288.19|288.04|287.44|287.29|2204
1601884800000|2020-10-05 08:00:00|287.69|287.49|289.14|288.99|289.24|289.09|287.64|287.49|2988
1601888400000|2020-10-05 09:00:00|289.09|288.94|288.84|288.64|289.24|289.09|288.29|288.04|1547
1601892000000|2020-10-05 10:00:00|288.79|288.59|288.99|288.84|288.99|288.84|288.64|288.44|135
1601895600000|2020-10-05 11:00:00|288.94|288.79|288.79|288.59|289.24|289.09|288.79|288.59|104
1601899200000|2020-10-05 12:00:00|288.74|288.54|288.94|288.79|288.99|288.79|288.64|288.44|259
1601902800000|2020-10-05 13:00:00|288.99|288.84|289.49|289.19|289.69|289.49|288.84|288.64|423
1601906400000|2020-10-05 14:00:00|289.44|289.34|290.19|289.99|290.29|290.14|289.39|289.14|501
1601910000000|2020-10-05 15:00:00|290.14|290.04|289.89|289.74|290.34|290.14|289.79|289.64|336
1601913600000|2020-10-05 16:00:00|289.94|289.79|289.79|289.59|290.04|289.89|289.74|289.54|402
1601917200000|2020-10-05 17:00:00|289.84|289.64|289.59|289.39|289.89|289.69|289.54|289.34|78
1601920800000|2020-10-05 18:00:00|289.54|289.34|290.24|290.04|290.24|290.04|289.39|289.24|49
1601924400000|2020-10-05 19:00:00|290.19|289.99|290.59|290.39|290.59|290.44|290.14|289.89|133
1601928000000|2020-10-05 20:00:00|290.54|290.34|290.59|290.14|290.59|290.39|290.39|290.14|50
1601931600000|2020-10-05 21:00:00|290.54|289.99|290.69|290.09|290.69|290.09|290.54|289.94|0
1601935200000|2020-10-05 22:00:00|290.79|290.19|290.42|289.82|291.02|290.42|290.42|289.82|0
1601938800000|2020-10-05 23:00:00|290.32|289.72|289.92|289.32|290.32|289.72|289.82|289.22|0
1601942400000|2020-10-06 00:00:00|290.02|289.42|290.62|290.42|290.77|290.57|289.82|289.32|1401
1601946000000|2020-10-06 01:00:00|290.52|290.32|290.87|290.67|291.37|291.22|289.82|289.67|4330
1601949600000|2020-10-06 02:00:00|290.92|290.72|290.32|290.17|291.97|291.82|289.97|289.82|3849
1601953200000|2020-10-06 03:00:00|290.27|290.12|290.27|290.12|290.62|290.42|290.07|289.92|2129
1601956800000|2020-10-06 04:00:00|290.32|290.17|290.77|290.62|291.07|290.92|290.32|290.17|1119
1601960400000|2020-10-06 05:00:00|290.72|290.57|291.02|290.87|291.32|291.12|290.62|290.42|1893
1601964000000|2020-10-06 06:00:00|291.07|290.82|290.62|290.47|291.07|290.82|290.52|290.37|939
1601967600000|2020-10-06 07:00:00|290.67|290.52|291.17|291.02|291.37|291.22|290.52|290.37|1973
1601971200000|2020-10-06 08:00:00|291.22|291.07|290.77|290.57|291.32|291.17|290.37|290.22|1833
1601974800000|2020-10-06 09:00:00|290.72|290.52|290.47|290.32|291.12|290.77|290.07|289.92|1086
1601978400000|2020-10-06 10:00:00|290.42|290.27|290.67|290.52|290.82|290.57|290.27|290.12|118
1601982000000|2020-10-06 11:00:00|290.72|290.47|291.22|291.02|291.27|291.12|290.62|290.42|64
1601985600000|2020-10-06 12:00:00|291.17|290.97|291.72|291.52|291.82|291.67|291.17|290.92|229
1601989200000|2020-10-06 13:00:00|291.67|291.57|291.42|291.17|291.92|291.77|291.02|290.82|295
1601992800000|2020-10-06 14:00:00|291.37|291.22|292.02|291.82|292.27|292.07|291.32|291.17|345
1601996400000|2020-10-06 15:00:00|292.07|291.77|291.57|291.37|292.17|291.97|291.42|291.22|222
1602000000000|2020-10-06 16:00:00|291.62|291.42|291.82|291.57|291.87|291.67|291.47|291.27|89
1602003600000|2020-10-06 17:00:00|291.77|291.52|292.02|291.77|292.02|291.82|291.62|291.47|32
1602007200000|2020-10-06 18:00:00|291.97|291.82|291.87|291.57|292.42|292.27|290.72|290.52|377
1602010800000|2020-10-06 19:00:00|291.82|291.52|290.87|290.72|291.87|291.62|290.82|290.57|390
1602014400000|2020-10-06 20:00:00|290.92|290.77|290.77|290.37|291.12|290.92|290.57|290.22|47
1602018000000|2020-10-06 21:00:00|290.72|290.27|291.02|290.42|291.02|290.42|290.72|290.22|3
1602021600000|2020-10-06 22:00:00|290.92|290.32|290.82|290.22|291.52|290.92|290.62|290.02|0
1602025200000|2020-10-06 23:00:00|290.72|290.12|291.16|290.56|291.36|290.76|290.66|290.06|0
1602028800000|2020-10-07 00:00:00|291.26|290.66|290.11|289.91|291.46|290.86|289.76|289.61|689
1602032400000|2020-10-07 01:00:00|289.96|289.76|290.01|289.86|290.41|290.21|289.21|289.06|3500
1602036000000|2020-10-07 02:00:00|290.06|289.91|289.61|289.46|290.61|290.46|289.56|289.41|2186
1602039600000|2020-10-07 03:00:00|289.66|289.51|290.26|290.11|290.41|290.26|289.61|289.46|1291
1602043200000|2020-10-07 04:00:00|290.31|290.16|290.86|290.71|291.26|291.11|290.21|290.06|1394
1602046800000|2020-10-07 05:00:00|290.81|290.66|291.31|291.16|291.41|291.26|290.56|290.41|2272
1602050400000|2020-10-07 06:00:00|291.36|291.21|291.71|291.56|292.01|291.86|291.31|291.11|1904
1602054000000|2020-10-07 07:00:00|291.76|291.61|291.66|291.51|291.96|291.76|291.16|291.01|1439
1602057600000|2020-10-07 08:00:00|291.71|291.56|291.21|291.01|291.76|291.61|290.96|290.81|1762
1602061200000|2020-10-07 09:00:00|291.16|291.06|290.86|290.66|291.56|291.16|290.66|290.16|823
1602064800000|2020-10-07 10:00:00|290.81|290.61|291.26|291.06|291.26|291.11|290.71|290.51|63
1602068400000|2020-10-07 11:00:00|291.21|291.11|291.11|290.91|291.26|291.11|290.81|290.66|73
1602072000000|2020-10-07 12:00:00|291.06|290.86|291.26|291.06|291.36|291.21|290.96|290.81|209
1602075600000|2020-10-07 13:00:00|291.21|291.11|291.36|291.21|291.71|291.51|291.06|290.91|318
1602079200000|2020-10-07 14:00:00|291.41|291.16|291.61|291.46|291.71|291.51|291.11|290.91|223
1602082800000|2020-10-07 15:00:00|291.66|291.51|291.71|291.56|291.96|291.81|291.51|291.36|194
1602086400000|2020-10-07 16:00:00|291.76|291.61|291.81|291.56|292.01|291.81|291.26|291.06|133
1602090000000|2020-10-07 17:00:00|291.86|291.51|291.86|291.61|292.21|292.01|291.61|291.46|95
1602093600000|2020-10-07 18:00:00|292.01|291.66|292.11|291.91|292.26|292.06|291.86|291.61|65
1602097200000|2020-10-07 19:00:00|292.06|291.86|291.81|291.56|292.16|291.96|291.76|291.56|74
1602100800000|2020-10-07 20:00:00|291.76|291.51|291.76|291.51|292.01|291.66|291.61|291.46|64
1602104400000|2020-10-07 21:00:00|291.91|291.56|292.06|291.46|292.16|291.56|291.66|291.46|9
1602108000000|2020-10-07 22:00:00|291.96|291.36|292.46|291.86|292.46|291.86|291.96|291.36|0
1602111600000|2020-10-07 23:00:00|292.36|291.76|292.66|292.06|292.66|292.06|292.16|291.56|0
1602115200000|2020-10-08 00:00:00|292.76|292.16|291.56|291.36|292.76|292.16|291.51|291.36|758
1602118800000|2020-10-08 01:00:00|291.66|291.46|291.21|291.06|291.91|291.71|289.76|289.61|3702
1602122400000|2020-10-08 02:00:00|291.16|291.01|291.16|290.96|291.26|291.11|290.11|289.96|1758
1602126000000|2020-10-08 03:00:00|291.21|291.01|291.21|291.01|291.46|291.31|290.86|290.71|1008
1602129600000|2020-10-08 04:00:00|291.16|291.06|291.81|291.66|292.06|291.91|291.16|291.01|1386
1602133200000|2020-10-08 05:00:00|291.71|291.56|291.01|290.81|291.71|291.56|290.96|290.81|1009
1602136800000|2020-10-08 06:00:00|291.06|290.86|291.61|291.46|291.76|291.61|290.96|290.81|917
1602140400000|2020-10-08 07:00:00|291.56|291.41|291.41|291.26|291.76|291.61|291.21|291.06|1825
1602144000000|2020-10-08 08:00:00|291.36|291.21|291.96|291.81|291.96|291.81|291.21|291.06|1788
1602147600000|2020-10-08 09:00:00|291.91|291.76|291.66|291.46|291.96|291.81|291.41|291.06|961
1602151200000|2020-10-08 10:00:00|291.61|291.51|291.71|291.56|292.21|292.06|291.56|291.41|111
1602154800000|2020-10-08 11:00:00|291.66|291.51|291.96|291.76|292.06|291.86|291.66|291.51|55
1602158400000|2020-10-08 12:00:00|292.01|291.81|291.96|291.81|292.26|292.11|291.61|291.41|118
1602162000000|2020-10-08 13:00:00|292.01|291.86|292.01|291.86|292.11|291.96|291.71|291.56|351
1602165600000|2020-10-08 14:00:00|292.06|291.91|291.81|291.66|292.11|291.91|291.41|291.21|642
1602169200000|2020-10-08 15:00:00|291.86|291.71|291.76|291.56|292.01|291.86|291.26|291.11|326
1602172800000|2020-10-08 16:00:00|291.81|291.61|292.41|292.21|292.41|292.26|291.71|291.51|100
1602176400000|2020-10-08 17:00:00|292.36|292.16|292.21|292.01|292.41|292.21|292.06|291.91|46
1602180000000|2020-10-08 18:00:00|292.26|292.06|292.41|292.21|292.56|292.41|292.16|291.96|74
1602183600000|2020-10-08 19:00:00|292.36|292.16|292.36|292.21|292.51|292.31|292.16|292.01|90
1602187200000|2020-10-08 20:00:00|292.41|292.16|292.51|292.31|292.56|292.41|292.21|292.06|115
1602190800000|2020-10-08 21:00:00|292.46|292.26|292.66|292.06|292.66|292.36|292.46|291.96|15
1602194400000|2020-10-08 22:00:00|292.76|292.16|292.96|292.36|293.26|292.66|292.66|292.06|0
1602198000000|2020-10-08 23:00:00|293.06|292.46|292.96|292.36|293.06|292.46|292.76|292.16|0
1602201600000|2020-10-09 00:00:00|292.86|292.26|292.66|292.46|293.46|292.86|291.36|291.16|1298
1602205200000|2020-10-09 01:00:00|292.61|292.41|291.66|291.51|292.71|292.56|291.41|291.26|2841
1602208800000|2020-10-09 02:00:00|291.71|291.56|292.41|292.26|292.41|292.26|291.61|291.46|1055
1602212400000|2020-10-09 03:00:00|292.46|292.31|292.06|291.91|292.71|292.51|292.01|291.86|986
1602216000000|2020-10-09 04:00:00|292.11|291.96|291.66|291.51|292.11|291.96|291.46|291.31|712
1602219600000|2020-10-09 05:00:00|291.71|291.46|291.81|291.61|292.11|291.96|291.61|291.46|1171
1602223200000|2020-10-09 06:00:00|291.76|291.66|291.71|291.51|291.76|291.66|291.46|291.31|852
1602226800000|2020-10-09 07:00:00|291.76|291.56|291.01|290.86|291.81|291.66|290.81|290.61|2395
1602230400000|2020-10-09 08:00:00|291.06|290.81|290.71|290.56|291.26|291.11|290.66|290.46|2032
1602234000000|2020-10-09 09:00:00|290.66|290.51|290.71|290.51|291.26|290.81|290.46|290.31|916
1602237600000|2020-10-09 10:00:00|290.66|290.56|290.56|290.41|290.96|290.81|290.51|290.36|115
1602241200000|2020-10-09 11:00:00|290.51|290.36|291.06|290.86|291.06|290.91|290.51|290.36|69
1602244800000|2020-10-09 12:00:00|291.01|290.91|291.16|291.01|291.26|291.11|290.91|290.71|109
1602248400000|2020-10-09 13:00:00|291.21|291.06|291.11|290.91|291.31|291.16|290.81|290.66|260
1602252000000|2020-10-09 14:00:00|291.06|290.96|291.86|291.66|292.01|291.86|291.01|290.86|481
1602255600000|2020-10-09 15:00:00|291.81|291.71|292.31|292.11|292.41|292.26|291.81|291.66|488
1602259200000|2020-10-09 16:00:00|292.36|292.16|292.26|292.11|292.41|292.26|292.11|291.91|139
1602262800000|2020-10-09 17:00:00|292.31|292.16|292.46|292.26|292.51|292.36|292.26|292.16|50
1602266400000|2020-10-09 18:00:00|292.41|292.31|292.11|291.91|292.51|292.31|291.96|291.76|38
1602270000000|2020-10-09 19:00:00|292.06|291.86|292.41|292.26|292.41|292.26|292.06|291.86|72
1602273600000|2020-10-09 20:00:00|292.36|292.21|293.16|292.46|293.16|293.01|292.31|292.11|157
1602453600000|2020-10-11 22:00:00|292.36|291.76|292.56|291.96|292.86|292.26|292.36|291.76|0
1602457200000|2020-10-11 23:00:00|292.66|292.06|292.56|291.96|292.76|292.16|292.36|291.76|0
1602460800000|2020-10-12 00:00:00|292.46|291.86|291.56|291.36|293.21|293.06|291.16|291.01|1325
1602464400000|2020-10-12 01:00:00|291.41|291.26|293.26|293.06|293.51|293.31|290.91|290.76|4116
1602468000000|2020-10-12 02:00:00|293.21|293.11|291.81|291.66|293.36|293.21|291.61|291.46|2338
1602471600000|2020-10-12 03:00:00|291.86|291.71|292.91|292.71|292.96|292.76|291.76|291.56|1538
1602475200000|2020-10-12 04:00:00|293.01|292.76|292.96|292.81|293.21|293.06|292.86|292.71|846
1602478800000|2020-10-12 05:00:00|292.86|292.71|292.96|292.81|293.31|293.16|292.66|292.51|1502
1602482400000|2020-10-12 06:00:00|293.01|292.86|292.31|292.11|293.11|292.96|292.21|292.06|1190
1602486000000|2020-10-12 07:00:00|292.26|292.16|293.26|293.11|293.31|293.16|292.26|292.11|2369
1602489600000|2020-10-12 08:00:00|293.31|293.06|293.66|293.51|294.11|293.96|293.21|293.06|2800
1602493200000|2020-10-12 09:00:00|293.61|293.46|293.26|293.11|294.16|293.71|293.26|293.06|1069
1602496800000|2020-10-12 10:00:00|293.31|293.06|293.61|293.41|293.71|293.56|293.11|292.91|200
1602500400000|2020-10-12 11:00:00|293.56|293.36|293.71|293.51|294.01|293.81|293.36|293.16|208
1602504000000|2020-10-12 12:00:00|293.66|293.56|294.01|293.86|294.16|293.96|293.66|293.51|166
1602507600000|2020-10-12 13:00:00|293.96|293.81|293.91|293.76|294.01|293.86|293.56|293.36|183
1602511200000|2020-10-12 14:00:00|293.96|293.81|294.51|294.36|294.61|294.46|293.86|293.71|301
1602514800000|2020-10-12 15:00:00|294.56|294.41|294.31|294.11|295.01|294.86|294.16|293.96|381
1602518400000|2020-10-12 16:00:00|294.36|294.06|294.66|294.51|294.91|294.71|294.21|294.01|120
1602522000000|2020-10-12 17:00:00|294.61|294.46|294.86|294.71|294.96|294.81|294.56|294.41|85
1602525600000|2020-10-12 18:00:00|294.91|294.76|294.86|294.61|294.96|294.81|294.66|294.51|72
1602529200000|2020-10-12 19:00:00|294.76|294.66|294.61|294.46|294.86|294.71|294.36|294.21|111
1602532800000|2020-10-12 20:00:00|294.56|294.41|294.76|294.56|294.91|294.76|294.56|294.41|180
1602536400000|2020-10-12 21:00:00|294.81|294.26|295.06|294.46|295.06|294.66|294.71|294.26|5
1602540000000|2020-10-12 22:00:00|295.16|294.56|294.96|294.36|295.16|294.56|294.86|294.26|0
1602543600000|2020-10-12 23:00:00|295.06|294.46|295.16|294.56|295.26|294.66|294.96|294.36|0
1602547200000|2020-10-13 00:00:00|295.06|294.46|293.36|293.21|295.16|294.56|293.01|292.86|1541
1602550800000|2020-10-13 01:00:00|293.51|293.36|293.16|293.01|294.11|293.96|292.86|292.71|3912
1602554400000|2020-10-13 02:00:00|293.26|293.06|293.81|293.66|293.96|293.81|293.06|292.91|1640
1602558000000|2020-10-13 03:00:00|293.86|293.71|294.16|294.01|294.91|294.76|293.81|293.66|1765
1602561600000|2020-10-13 04:00:00|294.21|294.06|294.51|294.36|294.51|294.36|293.86|293.71|903
1602565200000|2020-10-13 05:00:00|294.46|294.31|295.81|295.66|296.06|295.91|294.46|294.26|3677
1602568800000|2020-10-13 06:00:00|295.86|295.71|295.01|294.86|295.91|295.76|294.96|294.81|2027
1602572400000|2020-10-13 07:00:00|294.96|294.81|294.41|294.26|295.16|295.01|294.21|294.06|3434
1602576000000|2020-10-13 08:00:00|294.46|294.31|295.86|295.71|295.96|295.81|294.41|294.26|2422
1602579600000|2020-10-13 09:00:00|295.91|295.76|295.66|295.51|295.91|295.76|295.46|294.96|842
1602583200000|2020-10-13 10:00:00|295.61|295.46|295.41|295.21|295.66|295.51|295.26|295.11|112
1602586800000|2020-10-13 11:00:00|295.46|295.26|295.86|295.71|296.01|295.81|295.36|295.21|125
1602590400000|2020-10-13 12:00:00|295.81|295.66|295.66|295.51|296.01|295.81|295.61|295.46|247
1602594000000|2020-10-13 13:00:00|295.61|295.46|295.11|294.91|295.66|295.46|294.91|294.71|316
1602597600000|2020-10-13 14:00:00|295.06|294.96|294.96|294.76|295.26|295.06|294.66|294.51|133
1602601200000|2020-10-13 15:00:00|294.91|294.71|295.31|295.01|295.46|295.26|294.76|294.56|170
1602604800000|2020-10-13 16:00:00|295.36|295.06|295.51|295.36|295.66|295.46|295.31|295.01|189
1602608400000|2020-10-13 17:00:00|295.56|295.41|295.06|294.86|295.56|295.41|294.96|294.76|200
1602612000000|2020-10-13 18:00:00|295.01|294.81|295.21|295.01|295.31|295.11|294.81|294.61|200
1602615600000|2020-10-13 19:00:00|295.16|295.06|295.21|294.96|295.71|295.51|295.16|294.96|183
1602619200000|2020-10-13 20:00:00|295.01|295.01|295.01|294.66|295.16|295.01|294.96|294.61|59
1602622800000|2020-10-13 21:00:00|295.06|294.71|295.16|294.56|295.36|294.71|295.01|294.46|1
1602626400000|2020-10-13 22:00:00|295.06|294.46|295.36|294.76|295.56|294.96|295.06|294.46|0
1602630000000|2020-10-13 23:00:00|295.46|294.86|295.46|294.86|295.56|294.96|295.36|294.76|0
1602633600000|2020-10-14 00:00:00|295.56|294.96|295.21|295.06|295.66|295.41|294.81|294.66|1013
1602637200000|2020-10-14 01:00:00|295.31|295.16|294.41|294.26|295.36|295.21|293.36|293.21|4256
1602640800000|2020-10-14 02:00:00|294.36|294.21|294.21|294.06|294.86|294.71|293.71|293.51|1922
1602644400000|2020-10-14 03:00:00|294.16|294.01|293.91|293.76|294.76|294.61|293.76|293.61|1534
1602648000000|2020-10-14 04:00:00|293.96|293.81|293.71|293.56|294.06|293.91|293.46|293.31|887
1602651600000|2020-10-14 05:00:00|293.76|293.61|293.81|293.66|293.91|293.76|293.51|293.36|1398
1602655200000|2020-10-14 06:00:00|293.76|293.61|293.81|293.66|293.96|293.81|293.56|293.41|856
1602658800000|2020-10-14 07:00:00|293.76|293.61|294.61|294.46|294.66|294.51|293.36|293.21|2349
1602662400000|2020-10-14 08:00:00|294.66|294.51|294.51|294.36|294.76|294.56|294.16|294.01|1783
1602666000000|2020-10-14 09:00:00|294.56|294.41|294.01|293.86|294.86|294.56|293.76|293.56|1518
1602669600000|2020-10-14 10:00:00|294.06|293.91|293.41|293.21|294.31|294.11|293.16|293.01|240
1602673200000|2020-10-14 11:00:00|293.36|293.26|293.96|293.76|294.06|293.86|293.36|293.21|95
1602676800000|2020-10-14 12:00:00|293.91|293.81|294.36|294.21|294.46|294.26|293.91|293.76|186
1602680400000|2020-10-14 13:00:00|294.31|294.16|294.61|294.46|294.71|294.56|294.01|293.81|242
1602684000000|2020-10-14 14:00:00|294.66|294.41|294.56|294.36|294.71|294.56|294.06|293.91|235
1602687600000|2020-10-14 15:00:00|294.61|294.41|293.81|293.61|294.71|294.56|293.76|293.61|389
1602691200000|2020-10-14 16:00:00|293.86|293.66|293.66|293.46|294.11|293.96|293.26|293.06|251
1602694800000|2020-10-14 17:00:00|293.61|293.41|293.76|293.56|293.81|293.66|293.41|293.26|30
1602698400000|2020-10-14 18:00:00|293.71|293.61|293.66|293.41|294.01|293.86|293.41|293.21|51
1602702000000|2020-10-14 19:00:00|293.71|293.46|293.46|293.21|293.91|293.71|293.36|293.16|100
1602705600000|2020-10-14 20:00:00|293.41|293.16|293.51|293.31|293.56|293.36|293.31|293.16|86
1602709200000|2020-10-14 21:00:00|293.56|293.06|293.56|292.96|293.66|293.06|293.56|292.96|6
1602712800000|2020-10-14 22:00:00|293.66|293.06|293.76|293.16|294.06|293.46|293.16|292.56|0
1602716400000|2020-10-14 23:00:00|293.86|293.26|293.86|293.26|293.96|293.36|293.76|293.16|0
1602720000000|2020-10-15 00:00:00|293.96|293.36|292.56|292.41|293.96|293.61|292.36|292.21|1145
1602723600000|2020-10-15 01:00:00|292.76|292.56|292.71|292.56|293.61|293.46|292.01|291.86|3927
1602727200000|2020-10-15 02:00:00|292.76|292.61|292.06|291.91|293.01|292.86|291.81|291.66|2314
1602730800000|2020-10-15 03:00:00|292.01|291.86|292.01|291.86|292.16|292.01|291.66|291.51|2324
1602734400000|2020-10-15 04:00:00|291.96|291.81|292.11|291.96|292.46|292.31|291.81|291.66|619
1602738000000|2020-10-15 05:00:00|292.06|291.91|292.71|292.51|293.21|293.06|292.01|291.81|1672
1602741600000|2020-10-15 06:00:00|292.66|292.46|292.06|291.91|292.71|292.46|292.01|291.86|1683
1602745200000|2020-10-15 07:00:00|292.01|291.86|291.06|290.91|292.06|291.91|290.41|290.21|4101
1602748800000|2020-10-15 08:00:00|291.01|290.86|289.81|289.66|291.06|290.91|289.61|289.46|4261
1602752400000|2020-10-15 09:00:00|289.76|289.61|290.11|289.86|290.36|290.06|289.71|289.36|1810
1602756000000|2020-10-15 10:00:00|290.16|289.91|290.01|289.86|290.36|290.21|289.66|289.51|451
1602759600000|2020-10-15 11:00:00|290.11|289.91|289.66|289.46|290.16|289.96|289.51|289.36|661
1602763200000|2020-10-15 12:00:00|289.61|289.41|289.46|289.31|289.76|289.51|289.11|288.96|599
1602766800000|2020-10-15 13:00:00|289.41|289.26|290.41|290.21|290.41|290.21|289.31|289.16|507
1602770400000|2020-10-15 14:00:00|290.36|290.16|290.01|289.76|290.41|290.21|289.46|289.21|321
1602774000000|2020-10-15 15:00:00|289.96|289.81|290.01|289.81|290.31|290.11|289.71|289.51|306
1602777600000|2020-10-15 16:00:00|289.96|289.86|290.31|290.06|290.31|290.11|289.86|289.66|211
1602781200000|2020-10-15 17:00:00|290.26|290.11|290.66|290.51|290.71|290.51|290.21|290.06|228
1602784800000|2020-10-15 18:00:00|290.71|290.56|290.76|290.61|290.91|290.76|290.46|290.31|105
1602788400000|2020-10-15 19:00:00|290.81|290.56|290.96|290.76|291.21|291.06|290.76|290.56|156
1602792000000|2020-10-15 20:00:00|291.01|290.81|290.96|290.66|291.11|290.86|290.91|290.61|83
1602795600000|2020-10-15 21:00:00|291.01|290.56|291.16|290.56|291.16|290.71|290.96|290.41|0
1602799200000|2020-10-15 22:00:00|291.26|290.66|291.06|290.46|291.26|290.66|291.06|290.46|0
1602802800000|2020-10-15 23:00:00|291.16|290.56|291.26|290.66|291.46|290.86|290.86|290.26|0
1602806400000|2020-10-16 00:00:00|291.36|290.76|291.55|291.4|291.85|291.65|290.75|290.26|1122
1602810000000|2020-10-16 01:00:00|291.5|291.35|293.55|293.4|294.3|294.05|291.45|291.3|6275
1602813600000|2020-10-16 02:00:00|293.6|293.45|293.15|293|293.9|293.7|293|292.8|2161
1602817200000|2020-10-16 03:00:00|293.2|293.05|292.45|292.25|293.4|293.2|292.1|291.9|2013
1602820800000|2020-10-16 04:00:00|292.5|292.3|291.75|291.6|292.65|292.5|291.7|291.5|1392
1602824400000|2020-10-16 05:00:00|291.7|291.55|292.6|292.45|293|292.85|291.7|291.55|1777
1602828000000|2020-10-16 06:00:00|292.55|292.4|292.45|292.3|292.6|292.45|291.6|291.45|1618
1602831600000|2020-10-16 07:00:00|292.4|292.25|292|291.85|292.6|292.45|291.7|291.55|2511
1602835200000|2020-10-16 08:00:00|292.05|291.9|292.15|292|292.3|292.15|291.75|291.6|2701
1602838800000|2020-10-16 09:00:00|291.99|291.84|291.79|291.64|292.24|292.09|291.49|290.89|1506
1602842400000|2020-10-16 10:00:00|291.74|291.59|291.94|291.79|292.24|292.09|291.59|291.39|293
1602846000000|2020-10-16 11:00:00|291.89|291.74|291.84|291.69|292.09|291.94|291.79|291.59|412
1602849600000|2020-10-16 12:00:00|291.89|291.64|292.14|291.99|292.24|292.09|291.79|291.64|283
1602853200000|2020-10-16 13:00:00|292.19|292.04|292.09|291.79|292.29|292.14|291.64|291.44|388
1602856800000|2020-10-16 14:00:00|292.04|291.84|292.29|292.14|292.49|292.29|291.94|291.69|376
1602860400000|2020-10-16 15:00:00|292.24|292.09|292.34|292.19|292.34|292.19|291.79|291.64|209
1602864000000|2020-10-16 16:00:00|292.39|292.24|292.29|292.09|292.39|292.24|291.94|291.79|76
1602867600000|2020-10-16 17:00:00|292.24|292.04|292.34|292.19|292.44|292.29|292.24|292.04|67
1602871200000|2020-10-16 18:00:00|292.39|292.24|292.44|292.24|292.49|292.29|292.24|292.04|31
1602874800000|2020-10-16 19:00:00|292.49|292.19|292.09|291.89|292.49|292.19|291.99|291.84|34
1602878400000|2020-10-16 20:00:00|292.04|291.84|292.24|291.64|292.24|291.94|291.94|291.64|74
1603058400000|2020-10-18 22:00:00|292.89|292.29|292.99|292.39|292.99|292.39|292.79|292.19|0
1603062000000|2020-10-18 23:00:00|292.89|292.29|293.09|292.49|293.19|292.59|292.79|292.19|0
1603065600000|2020-10-19 00:00:00|293.19|292.59|292.94|292.74|293.94|293.74|292.44|292.24|785
1603069200000|2020-10-19 01:00:00|292.89|292.79|293.44|293.24|294.04|293.84|292.69|292.54|3459
1603072800000|2020-10-19 02:00:00|293.39|293.29|293.94|293.79|294.19|294.04|293.39|293.24|2167
1603076400000|2020-10-19 03:00:00|293.89|293.74|293.94|293.74|294.19|294.04|293.19|293.04|2181
1603080000000|2020-10-19 04:00:00|293.99|293.79|293.54|293.39|294.24|294.09|293.54|293.34|1278
1603083600000|2020-10-19 05:00:00|293.59|293.44|293.44|293.29|293.99|293.84|293.24|293.09|1410
1603087200000|2020-10-19 06:00:00|293.39|293.24|293.59|293.44|293.64|293.49|293.34|293.19|711
1603090800000|2020-10-19 07:00:00|293.64|293.49|293.39|293.24|293.84|293.69|293.19|293.04|1982
1603094400000|2020-10-19 08:00:00|293.34|293.19|293.14|292.99|293.44|293.29|293.04|292.84|1766
1603098000000|2020-10-19 09:00:00|293.09|292.94|293.2|293|293.4|293.14|293.04|292.6|722
1603101600000|2020-10-19 10:00:00|293.15|292.95|293.25|293.1|293.3|293.1|293|292.85|90
1603105200000|2020-10-19 11:00:00|293.3|293.05|293|292.7|293.3|293.1|292.85|292.55|149
1603108800000|2020-10-19 12:00:00|293.05|292.75|292.75|292.55|293.05|292.75|292.6|292.45|89
1603112400000|2020-10-19 13:00:00|292.8|292.6|293.2|293|293.45|293.3|292.7|292.55|203
1603116000000|2020-10-19 14:00:00|293.15|292.9|293.1|292.9|293.35|293.15|292.7|292.55|315
1603119600000|2020-10-19 15:00:00|293.05|292.85|292.9|292.7|293.3|293.1|292.7|292.5|76
1603123200000|2020-10-19 16:00:00|292.85|292.75|292.9|292.65|293.15|292.9|292.75|292.6|16
1603126800000|2020-10-19 17:00:00|292.85|292.7|292.6|292.45|292.95|292.75|292.4|292.25|40
1603130400000|2020-10-19 18:00:00|292.55|292.4|291.85|291.7|292.8|292.6|291.85|291.65|357
1603134000000|2020-10-19 19:00:00|291.9|291.65|291.95|291.75|292.15|291.95|291.55|291.4|352
1603137600000|2020-10-19 20:00:00|292|291.8|292.35|292.15|292.35|292.15|291.95|291.8|113
1603141200000|2020-10-19 21:00:00|292.4|292.1|292.6|292|292.6|292.1|292.4|291.8|6
1603144800000|2020-10-19 22:00:00|292.8|292.2|292.81|292.21|293|292.4|292.6|292|0
1603148400000|2020-10-19 23:00:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1603152000000|2020-10-20 00:00:00|292.81|292.21|292.36|292.21|293.21|292.61|292.21|292.01|692
1603155600000|2020-10-20 01:00:00|292.41|292.26|291.11|290.91|292.46|292.31|290.36|290.21|4393
1603159200000|2020-10-20 02:00:00|291.06|290.86|291.11|290.91|291.66|291.51|290.36|290.21|2096
1603162800000|2020-10-20 03:00:00|291.06|290.86|290.96|290.76|291.06|290.91|290.06|289.91|1887
1603166400000|2020-10-20 04:00:00|290.91|290.81|290.66|290.51|291.16|291.01|290.61|290.41|594
1603170000000|2020-10-20 05:00:00|290.61|290.46|291.26|291.11|291.46|291.31|290.36|290.21|1700
1603173600000|2020-10-20 06:00:00|291.21|291.06|291.26|291.11|291.81|291.66|291.06|290.91|1450
1603177200000|2020-10-20 07:00:00|291.31|291.16|291.96|291.81|292.41|292.26|291.21|291.06|2735
1603180800000|2020-10-20 08:00:00|291.91|291.71|290.66|290.46|292.06|291.86|290.56|290.41|2218
1603184400000|2020-10-20 09:00:00|290.61|290.41|291.06|290.86|291.26|291.11|290.56|290.41|1096
1603188000000|2020-10-20 10:00:00|291.11|290.91|291.56|291.41|291.61|291.41|290.91|290.76|426
1603191600000|2020-10-20 11:00:00|291.61|291.46|291.46|291.26|291.61|291.46|291.26|291.11|275
1603195200000|2020-10-20 12:00:00|291.41|291.31|291.36|291.21|291.46|291.31|290.76|290.61|448
1603198800000|2020-10-20 13:00:00|291.31|291.16|292.01|291.81|292.01|291.86|291.21|291.06|467
1603202400000|2020-10-20 14:00:00|291.96|291.76|291.96|291.61|292.16|291.96|291.86|291.56|93
1603206000000|2020-10-20 15:00:00|291.71|291.56|291.91|291.61|291.91|291.71|291.51|291.36|247
1603209600000|2020-10-20 16:00:00|291.86|291.66|292.06|291.76|292.16|291.96|291.56|291.36|72
1603213200000|2020-10-20 17:00:00|292.01|291.81|292.31|292.11|292.61|292.41|292.01|291.81|86
1603216800000|2020-10-20 18:00:00|292.36|292.16|291.86|291.66|292.46|292.21|291.86|291.66|25
1603220400000|2020-10-20 19:00:00|291.91|291.71|291.61|291.46|292.06|291.86|291.31|291.11|253
1603224000000|2020-10-20 20:00:00|291.66|291.41|291.61|291.21|291.76|291.56|291.36|291.11|57
1603227600000|2020-10-20 21:00:00|291.66|291.16|291.11|290.51|292.21|291.51|291.11|290.51|0
1603231200000|2020-10-20 22:00:00|291.41|290.81|291.71|291.11|291.81|291.21|291.11|290.51|0
1603234800000|2020-10-20 23:00:00|291.61|291.01|291.91|291.31|292.21|291.61|291.61|291.01|0
1603238400000|2020-10-21 00:00:00|291.81|291.21|292.11|291.91|292.66|292.51|291.71|291.21|807
1603242000000|2020-10-21 01:00:00|292.06|291.86|293.01|292.86|293.76|293.61|291.76|291.61|4421
1603245600000|2020-10-21 02:00:00|293.06|292.91|292.66|292.51|293.16|293.01|292.56|292.36|2047
1603249200000|2020-10-21 03:00:00|292.71|292.56|292.56|292.41|293.21|293.01|292.51|292.36|1379
1603252800000|2020-10-21 04:00:00|292.61|292.46|292.86|292.71|292.91|292.76|292.51|292.36|621
1603256400000|2020-10-21 05:00:00|292.81|292.66|292.51|292.36|293.16|293.01|292.31|292.16|1459
1603260000000|2020-10-21 06:00:00|292.56|292.41|292.76|292.56|293.21|293.06|292.41|292.26|1145
1603263600000|2020-10-21 07:00:00|292.71|292.51|292.26|292.11|292.91|292.76|291.96|291.81|1555
1603267200000|2020-10-21 08:00:00|292.21|292.06|290.11|289.96|292.21|292.06|290.11|289.96|3350
1603270800000|2020-10-21 09:00:00|290.16|290.01|290.81|290.66|291.21|290.86|290.06|289.91|1312
1603274400000|2020-10-21 10:00:00|290.76|290.61|290.71|290.56|290.86|290.71|290.51|290.36|185
1603278000000|2020-10-21 11:00:00|290.66|290.51|290.56|290.41|290.71|290.56|290.36|290.16|136
1603281600000|2020-10-21 12:00:00|290.61|290.36|290.76|290.61|291.06|290.91|290.56|290.36|270
1603285200000|2020-10-21 13:00:00|290.71|290.56|291.76|291.61|291.86|291.71|290.66|290.51|479
1603288800000|2020-10-21 14:00:00|291.81|291.56|291.56|291.36|292.01|291.86|291.46|291.31|496
1603292400000|2020-10-21 15:00:00|291.51|291.31|291.41|291.16|291.61|291.46|291.06|290.91|305
1603296000000|2020-10-21 16:00:00|291.36|291.21|291.26|291.11|291.96|291.81|291.16|290.96|99
1603299600000|2020-10-21 17:00:00|291.21|291.06|291.36|291.16|291.61|291.41|291.21|291.06|50
1603303200000|2020-10-21 18:00:00|291.41|291.21|291.61|291.41|291.71|291.51|291.31|291.06|72
1603306800000|2020-10-21 19:00:00|291.66|291.46|291.16|290.96|291.66|291.46|291.11|290.96|49
1603310400000|2020-10-21 20:00:00|291.11|291.01|291.41|291.01|291.46|291.21|291.11|290.96|50
1603314000000|2020-10-21 21:00:00|291.51|290.96|291.61|291.01|291.81|291.11|291.46|290.91|0
1603317600000|2020-10-21 22:00:00|291.51|290.91|291.51|290.91|291.81|291.21|291.41|290.81|0
1603321200000|2020-10-21 23:00:00|291.41|290.81|290.64|290.04|291.74|291.14|290.14|289.54|0
1603324800000|2020-10-22 00:00:00|290.54|289.94|289.99|289.79|290.84|290.39|289.49|289.24|1227
1603328400000|2020-10-22 01:00:00|290.14|289.94|290.19|290.04|290.69|290.54|288.99|288.84|5316
1603332000000|2020-10-22 02:00:00|290.24|290.09|290.14|289.99|290.69|290.54|289.69|289.54|3126
1603335600000|2020-10-22 03:00:00|290.19|290.04|289.99|289.84|290.29|290.14|289.74|289.59|1695
1603339200000|2020-10-22 04:00:00|289.94|289.79|289.69|289.54|290.19|290.04|289.54|289.34|782
1603342800000|2020-10-22 05:00:00|289.74|289.59|289.89|289.74|290.49|290.34|289.54|289.39|1880
1603346400000|2020-10-22 06:00:00|289.94|289.79|290.19|290.04|290.54|290.39|289.79|289.64|1364
1603350000000|2020-10-22 07:00:00|290.14|289.99|290.19|290.04|290.49|290.29|289.74|289.59|1731
1603353600000|2020-10-22 08:00:00|290.14|289.99|290.59|290.44|290.84|290.64|290.04|289.89|3078
1603357200000|2020-10-22 09:00:00|290.64|290.49|290.89|290.74|291.34|290.89|290.44|290.29|1345
1603360800000|2020-10-22 10:00:00|290.84|290.69|290.89|290.64|291.19|291.04|290.64|290.49|465
1603364400000|2020-10-22 11:00:00|290.84|290.69|290.79|290.59|290.89|290.74|290.64|290.49|356
1603368000000|2020-10-22 12:00:00|290.84|290.64|290.24|290.09|290.94|290.79|290.14|289.99|527
1603371600000|2020-10-22 13:00:00|290.29|290.14|290.39|290.24|290.64|290.49|290.14|289.99|686
1603375200000|2020-10-22 14:00:00|290.34|290.19|290.29|290.04|290.49|290.34|289.74|289.59|459
1603378800000|2020-10-22 15:00:00|290.24|290.09|290.29|290.09|290.64|290.49|290.14|289.94|156
1603382400000|2020-10-22 16:00:00|290.34|290.14|290.79|290.64|290.84|290.64|290.24|290.09|104
1603386000000|2020-10-22 17:00:00|290.84|290.69|290.84|290.69|291.04|290.89|290.69|290.54|156
1603389600000|2020-10-22 18:00:00|290.89|290.74|291.19|290.99|291.29|291.09|290.84|290.69|210
1603393200000|2020-10-22 19:00:00|291.14|291.04|291.04|290.84|291.34|291.19|290.89|290.74|207
1603396800000|2020-10-22 20:00:00|290.99|290.89|290.99|290.84|291.09|290.94|290.94|290.74|124
1603400400000|2020-10-22 21:00:00|290.94|290.79|291.24|290.64|291.29|290.84|290.59|290.39|12
1603404000000|2020-10-22 22:00:00|291.44|290.84|291.44|290.84|291.54|290.94|291.24|290.64|0
1603407600000|2020-10-22 23:00:00|291.34|290.74|291.48|290.88|291.68|291.08|291.14|290.54|0
1603411200000|2020-10-23 00:00:00|291.38|290.78|291.28|291.13|291.53|291.38|290.88|290.48|1190
1603414800000|2020-10-23 01:00:00|291.18|291.03|290.88|290.68|291.78|291.58|290.03|289.88|4757
1603418400000|2020-10-23 02:00:00|290.93|290.73|291.63|291.48|291.68|291.53|290.83|290.68|2210
1603422000000|2020-10-23 03:00:00|291.58|291.43|291.58|291.43|292.03|291.88|291.23|291.08|4197
1603425600000|2020-10-23 04:00:00|291.63|291.48|291.63|291.48|291.88|291.73|291.58|291.43|834
1603429200000|2020-10-23 05:00:00|291.58|291.43|291.28|291.13|291.93|291.73|291.08|290.93|992
1603432800000|2020-10-23 06:00:00|291.18|291.03|291.03|290.88|291.43|291.28|290.83|290.68|1525
1603436400000|2020-10-23 07:00:00|291.08|290.93|291.93|291.78|292.03|291.88|291.03|290.88|2861
1603440000000|2020-10-23 08:00:00|291.98|291.83|291.68|291.53|292.28|292.13|291.63|291.48|2027
1603443600000|2020-10-23 09:00:00|291.63|291.48|291.83|291.68|292.08|291.78|291.23|291.08|1702
1603447200000|2020-10-23 10:00:00|291.88|291.73|291.98|291.83|292.08|291.88|291.83|291.68|144
1603450800000|2020-10-23 11:00:00|292.03|291.78|292.03|291.83|292.13|291.98|291.83|291.63|36
1603454400000|2020-10-23 12:00:00|291.98|291.88|292.13|291.93|292.28|292.08|291.98|291.83|186
1603458000000|2020-10-23 13:00:00|292.08|291.98|291.63|291.43|292.13|291.98|291.43|291.28|226
1603461600000|2020-10-23 14:00:00|291.58|291.38|291.83|291.63|291.98|291.83|291.33|291.18|262
1603465200000|2020-10-23 15:00:00|291.88|291.68|291.83|291.68|291.88|291.73|291.53|291.33|118
1603468800000|2020-10-23 16:00:00|291.88|291.63|291.78|291.53|291.98|291.83|291.43|291.23|158
1603472400000|2020-10-23 17:00:00|291.73|291.58|292.03|291.83|292.13|291.93|291.73|291.58|28
1603476000000|2020-10-23 18:00:00|291.98|291.88|292.08|291.88|292.23|292.03|291.98|291.78|100
1603479600000|2020-10-23 19:00:00|292.13|291.93|292.43|292.28|292.43|292.28|292.03|291.83|149
1603483200000|2020-10-23 20:00:00|292.38|292.23|292.28|291.98|292.48|292.23|292.18|291.98|109
1603663200000|2020-10-25 22:00:00|291.88|291.28|291.28|290.68|291.88|291.28|290.98|290.38|0
1603666800000|2020-10-25 23:00:00|291.38|290.78|291.78|291.18|291.88|291.28|291.28|290.68|0
1603670400000|2020-10-26 00:00:00|291.68|291.08|291.68|291.53|292.03|291.88|291.48|290.98|1181
1603674000000|2020-10-26 01:00:00|291.73|291.58|290.38|290.23|291.88|291.73|290.38|290.18|3562
1603677600000|2020-10-26 02:00:00|290.33|290.18|290.43|290.28|291.03|290.88|290.23|290.03|4519
1603681200000|2020-10-26 03:00:00|290.38|290.23|290.08|289.93|290.43|290.23|289.88|289.73|2869
1603684800000|2020-10-26 04:00:00|290.03|289.88|290.03|289.88|290.38|290.18|289.93|289.78|2708
1603688400000|2020-10-26 05:00:00|290.08|289.93|289.38|289.23|290.28|290.13|289.38|289.23|3826
1603692000000|2020-10-26 06:00:00|289.43|289.28|289.38|289.18|289.63|289.48|289.13|288.98|2032
1603695600000|2020-10-26 07:00:00|289.33|289.23|288.38|288.23|289.33|289.23|288.33|288.18|2697
1603699200000|2020-10-26 08:00:00|288.33|288.18|288.73|288.58|288.88|288.73|288.18|288.03|4414
1603702800000|2020-10-26 09:00:00|288.63|288.48|288.13|287.98|288.78|288.48|287.88|287.68|1885
1603706400000|2020-10-26 10:00:00|288.08|287.93|288.38|288.23|288.53|288.38|288.03|287.88|809
1603710000000|2020-10-26 11:00:00|288.43|288.28|288.03|287.83|288.48|288.33|288.03|287.83|193
1603713600000|2020-10-26 12:00:00|288.08|287.88|287.98|287.83|288.23|288.03|287.73|287.58|234
1603717200000|2020-10-26 13:00:00|287.93|287.78|288.48|288.33|288.68|288.53|287.93|287.78|1701
1603720800000|2020-10-26 14:00:00|288.43|288.28|287.53|287.33|288.78|288.63|287.38|287.23|1801
1603724400000|2020-10-26 15:00:00|287.48|287.38|287.68|287.43|287.93|287.73|286.83|286.68|690
1603728000000|2020-10-26 16:00:00|287.63|287.38|287.23|287.03|288.03|287.83|287.13|286.98|356
1603731600000|2020-10-26 17:00:00|287.18|286.98|287.18|286.98|287.33|287.13|286.23|286.08|333
1603735200000|2020-10-26 18:00:00|287.13|286.93|287.23|287.03|287.48|287.33|287.03|286.83|260
1603738800000|2020-10-26 19:00:00|287.28|287.08|287.68|287.53|287.68|287.53|287.03|286.88|168
1603742400000|2020-10-26 20:00:00|287.73|287.58|287.88|287.73|287.88|287.73|287.58|287.43|153
1603746000000|2020-10-26 21:00:00|287.93|287.68|287.88|287.28|287.98|287.68|287.83|287.28|2
1603749600000|2020-10-26 22:00:00|287.98|287.38|288.08|287.48|288.18|287.58|287.88|287.28|0
1603753200000|2020-10-26 23:00:00|288.18|287.58|287.78|287.18|288.28|287.68|287.68|287.08|0
1603756800000|2020-10-27 00:00:00|287.68|287.08|287.58|287.43|288.68|288.08|286.98|286.83|3376
1603760400000|2020-10-27 01:00:00|287.53|287.33|286.63|286.43|287.88|287.73|286.23|286.08|22351
1603764000000|2020-10-27 02:00:00|286.58|286.48|285.93|285.78|287.03|286.88|285.88|285.68|15160
1603767600000|2020-10-27 03:00:00|285.88|285.73|286.48|286.33|286.83|286.68|285.73|285.58|6870
1603771200000|2020-10-27 04:00:00|286.43|286.28|286.43|286.28|286.73|286.58|286.23|286.08|3379
1603774800000|2020-10-27 05:00:00|286.48|286.33|287.13|286.98|287.18|287.03|286.13|285.93|9556
1603778400000|2020-10-27 06:00:00|287.18|287.03|287.58|287.43|287.68|287.53|287.08|286.93|4422
1603782000000|2020-10-27 07:00:00|287.53|287.38|287.68|287.53|287.78|287.63|287.28|287.13|3974
1603785600000|2020-10-27 08:00:00|287.63|287.48|288.13|287.98|288.18|288.03|287.03|286.88|6807
1603789200000|2020-10-27 09:00:00|288.08|287.88|287.03|286.88|288.18|288.03|286.73|286.48|3116
1603792800000|2020-10-27 10:00:00|287.08|286.93|288.08|287.93|288.18|288.03|287.08|286.88|630
1603796400000|2020-10-27 11:00:00|288.13|287.88|288.43|288.28|288.53|288.38|288.03|287.83|328
1603800000000|2020-10-27 12:00:00|288.48|288.33|288.28|288.13|288.58|288.38|288.13|287.98|320
1603803600000|2020-10-27 13:00:00|288.23|288.08|288.43|288.23|288.48|288.28|287.93|287.78|1054
1603807200000|2020-10-27 14:00:00|288.38|288.28|288.18|288.03|288.43|288.28|287.63|287.48|1173
1603810800000|2020-10-27 15:00:00|288.23|287.98|288.58|288.43|288.63|288.48|288.03|287.83|1530
1603814400000|2020-10-27 16:00:00|288.63|288.48|288.23|288.08|288.63|288.48|287.98|287.83|419
1603818000000|2020-10-27 17:00:00|288.18|288.03|288.43|288.28|288.63|288.43|288.13|287.93|168
1603821600000|2020-10-27 18:00:00|288.48|288.33|288.23|287.98|288.53|288.33|287.93|287.73|219
1603825200000|2020-10-27 19:00:00|288.18|288.03|288.13|287.98|288.28|288.13|287.88|287.73|155
1603828800000|2020-10-27 20:00:00|288.18|288.03|287.73|287.48|288.23|288.03|287.58|287.43|103
1603832400000|2020-10-27 21:00:00|287.78|287.38|288.18|287.58|288.38|287.78|287.78|287.18|9
1603836000000|2020-10-27 22:00:00|288.08|287.48|287.08|286.48|288.18|287.58|287.08|286.48|0
1603839600000|2020-10-27 23:00:00|287.18|286.58|287.38|286.78|287.48|286.88|287.08|286.48|0
1603843200000|2020-10-28 00:00:00|287.48|286.88|286.68|286.48|287.48|286.88|286.08|285.93|1156
1603846800000|2020-10-28 01:00:00|286.63|286.53|285.58|285.38|286.83|286.63|285.38|285.23|8691
1603850400000|2020-10-28 02:00:00|285.63|285.43|286.38|286.23|286.63|286.43|285.48|285.33|7777
1603854000000|2020-10-28 03:00:00|286.43|286.28|285.78|285.58|286.58|286.43|285.53|285.38|3745
1603857600000|2020-10-28 04:00:00|285.73|285.53|285.88|285.73|285.88|285.73|285.48|285.33|1799
1603861200000|2020-10-28 05:00:00|285.93|285.78|286.46|286.31|286.61|286.46|285.63|285.43|2082
1603864800000|2020-10-28 06:00:00|286.51|286.36|285.91|285.76|286.51|286.36|285.86|285.71|3482
1603868400000|2020-10-28 07:00:00|285.96|285.81|285.26|285.11|286.11|285.96|284.56|284.36|3793
1603872000000|2020-10-28 08:00:00|285.31|285.16|284.26|284.11|285.71|285.51|283.91|283.76|4887
1603875600000|2020-10-28 09:00:00|283.98|283.83|283.43|283.23|284.08|283.93|281.58|280.98|1465
1603879200000|2020-10-28 10:00:00|283.48|283.18|282.88|282.73|283.58|283.33|282.88|282.73|169
1603882800000|2020-10-28 11:00:00|282.93|282.78|282.88|282.73|283.13|282.98|282.63|282.48|889
1603886400000|2020-10-28 12:00:00|282.93|282.78|282.18|282.03|282.93|282.78|281.88|281.68|339
1603890000000|2020-10-28 13:00:00|282.13|281.98|282.58|282.38|282.83|282.68|282.13|281.88|329
1603893600000|2020-10-28 14:00:00|282.53|282.33|281.38|281.23|282.63|282.43|280.93|280.73|618
1603897200000|2020-10-28 15:00:00|281.33|281.18|281.98|281.78|282.08|281.88|280.98|280.78|270
1603900800000|2020-10-28 16:00:00|282.03|281.83|281.33|281.18|282.33|282.18|281.33|281.13|435
1603904400000|2020-10-28 17:00:00|281.28|281.13|281.63|281.43|281.63|281.48|280.83|280.68|668
1603908000000|2020-10-28 18:00:00|281.58|281.38|281.93|281.68|282.03|281.78|281.18|280.98|53
1603911600000|2020-10-28 19:00:00|281.98|281.73|281.28|281.08|282.08|281.88|281.13|280.93|135
1603915200000|2020-10-28 20:00:00|281.33|281.03|281.58|281.28|281.83|281.63|281.18|281.03|315
1603918800000|2020-10-28 21:00:00|281.68|281.23|281.98|281.38|282.23|281.38|281.68|280.78|0
1603922400000|2020-10-28 22:00:00|282.08|281.48|282.28|281.68|282.38|281.78|281.88|281.28|0
1603926000000|2020-10-28 23:00:00|282.38|281.78|282.18|281.58|282.38|281.78|281.68|281.08|0
1603929600000|2020-10-29 00:00:00|282.08|281.48|281.09|280.89|282.54|282.14|280.99|280.84|2814
1603933200000|2020-10-29 01:00:00|281.14|281.14|280.39|280.24|281.54|281.34|279.59|279.44|9112
1603936800000|2020-10-29 02:00:00|280.34|280.19|280.44|280.29|281.24|281.09|280.04|279.89|3987
1603940400000|2020-10-29 03:00:00|280.49|280.34|280.04|279.89|280.54|280.39|279.84|279.69|2807
1603944000000|2020-10-29 04:00:00|279.94|279.84|280.69|280.49|280.74|280.59|279.89|279.74|1328
1603947600000|2020-10-29 05:00:00|280.79|280.59|280.34|280.19|280.79|280.64|280.04|279.89|2129
1603951200000|2020-10-29 06:00:00|280.39|280.14|279.89|279.74|280.59|280.44|279.79|279.59|3542
1603954800000|2020-10-29 07:00:00|279.94|279.69|279.54|279.39|279.94|279.79|279.29|279.09|4211
1603958400000|2020-10-29 08:00:00|279.49|279.34|278.84|278.64|279.69|279.54|278.69|278.54|7190
1603962000000|2020-10-29 09:00:00|278.94|278.69|278.84|278.69|279.44|278.84|278.44|278.24|2166
1603965600000|2020-10-29 10:00:00|278.89|278.64|278.59|278.39|278.89|278.64|278.24|278.09|206
1603969200000|2020-10-29 11:00:00|278.54|278.34|277.34|277.19|278.54|278.34|277.29|277.14|466
1603972800000|2020-10-29 12:00:00|277.39|277.24|277.54|277.39|278.29|278.14|277.34|277.14|629
1603976400000|2020-10-29 13:00:00|277.49|277.29|277.79|277.44|277.94|277.79|276.44|276.24|934
1603980000000|2020-10-29 14:00:00|277.84|277.39|277.94|277.69|278.49|278.29|277.54|277.34|438
1603983600000|2020-10-29 15:00:00|277.99|277.74|277.64|277.44|278.34|278.09|277.34|277.19|185
1603987200000|2020-10-29 16:00:00|277.69|277.49|277.79|277.59|278.24|278.09|277.54|277.34|293
1603990800000|2020-10-29 17:00:00|277.74|277.64|278.44|278.24|278.44|278.24|277.49|277.34|143
1603994400000|2020-10-29 18:00:00|278.39|278.29|278.59|278.44|279.14|278.94|278.39|278.24|236
1603998000000|2020-10-29 19:00:00|278.64|278.49|277.99|277.79|278.84|278.64|277.94|277.79|155
1604001600000|2020-10-29 20:00:00|278.04|277.94|277.74|277.44|278.34|278.14|277.49|277.29|407
1604005200000|2020-10-29 21:00:00|277.79|277.49|278.04|277.44|278.29|277.64|277.79|277.19|4
1604008800000|2020-10-29 22:00:00|277.74|277.14|277.94|277.34|278.14|277.54|277.54|276.94|0
1604012400000|2020-10-29 23:00:00|278.04|277.44|278.05|277.45|278.44|277.84|278.04|277.44|0
1604016000000|2020-10-30 00:00:00|278.15|277.55|276.05|275.85|278.15|277.6|275.95|275.8|2214
1604019600000|2020-10-30 01:00:00|276|275.9|276|275.85|277.05|276.9|274.8|274.65|7410
1604023200000|2020-10-30 02:00:00|275.95|275.8|275.9|275.75|276.35|276.2|275.25|275.1|3159
1604026800000|2020-10-30 03:00:00|275.95|275.8|277.7|277.55|277.8|277.65|275.9|275.75|2510
1604030400000|2020-10-30 04:00:00|277.65|277.5|277.3|277.15|277.65|277.5|277.3|277.15|1026
1604034000000|2020-10-30 05:00:00|277.45|277.3|275.7|275.55|277.7|277.55|275.55|275.4|3925
1604037600000|2020-10-30 06:00:00|275.65|275.5|275.35|275.2|275.75|275.6|274.7|274.55|3308
1604041200000|2020-10-30 07:00:00|275.4|275.25|274.8|274.65|275.85|275.65|274.4|274.25|3818
1604044800000|2020-10-30 08:00:00|274.85|274.7|275.3|275.1|276.15|275.95|274.75|274.6|3574
1604048400000|2020-10-30 09:00:00|275.25|275.15|275.85|275.65|276.85|276.25|275.15|275|2029
1604052000000|2020-10-30 10:00:00|275.8|275.6|276.5|276.35|276.65|276.45|275.7|275.55|222
1604055600000|2020-10-30 11:00:00|276.55|276.4|276.3|276.1|276.8|276.6|276.05|275.85|273
1604059200000|2020-10-30 12:00:00|276.35|276.05|276.45|276.3|276.55|276.4|275.55|275.4|181
1604062800000|2020-10-30 13:00:00|276.4|276.25|276.5|276.15|276.8|276.6|275.85|275.65|271
1604066400000|2020-10-30 14:00:00|276.45|276.1|274.95|274.8|276.55|276.35|274.95|274.8|428
1604070000000|2020-10-30 15:00:00|275|274.85|275.3|275.1|275.6|275.4|274.9|274.7|346
1604073600000|2020-10-30 16:00:00|275.25|275.05|275|274.8|275.9|275.75|274.95|274.8|389
1604077200000|2020-10-30 17:00:00|274.95|274.75|274.75|274.55|275.2|275|274.45|274.3|615
1604080800000|2020-10-30 18:00:00|274.7|274.5|274.7|274.5|275.25|275.05|274.45|274.3|399
1604084400000|2020-10-30 19:00:00|274.65|274.55|275.6|275.35|275.6|275.45|274.6|274.45|148
1604088000000|2020-10-30 20:00:00|275.55|275.3|276.55|275.7|276.6|276.25|275.55|275.3|125
1604271600000|2020-11-01 23:00:00|275.55|274.95|274.45|273.85|275.95|275.35|273.95|273.35|0
1604275200000|2020-11-02 00:00:00|274.55|273.95|275.1|274.9|275.65|275.45|274.15|273.55|1157
1604278800000|2020-11-02 01:00:00|275|274.8|276.75|276.6|277.65|277.5|274.55|274.4|6042
1604282400000|2020-11-02 02:00:00|276.8|276.65|276|275.85|277.05|276.9|275.9|275.75|3122
1604286000000|2020-11-02 03:00:00|276.05|275.9|276.45|276.3|277.15|277|276|275.85|1958
1604289600000|2020-11-02 04:00:00|276.5|276.35|276.25|276.1|276.5|276.35|276.05|275.9|1203
1604293200000|2020-11-02 05:00:00|276.3|276.15|276.5|276.35|277|276.85|276.05|275.85|2371
1604296800000|2020-11-02 06:00:00|276.55|276.3|276.65|276.5|276.85|276.7|276.1|275.95|2010
1604300400000|2020-11-02 07:00:00|276.6|276.45|278.05|277.85|278.05|277.9|276.3|276.1|3358
1604304000000|2020-11-02 08:00:00|278|277.8|276.75|276.6|278.05|277.9|276.6|276.45|3472
1604307600000|2020-11-02 09:00:00|276.7|276.55|277.05|276.9|279.25|278.65|276.7|276.5|1952
1604311200000|2020-11-02 10:00:00|277.1|276.95|278.1|277.9|278.35|278.2|277.05|276.9|476
1604314800000|2020-11-02 11:00:00|278.05|277.95|278.05|277.85|278.3|278.1|277.85|277.65|195
1604318400000|2020-11-02 12:00:00|278|277.9|277.45|277.25|278.05|277.9|277.4|277.2|187
1604322000000|2020-11-02 13:00:00|277.5|277.3|277.75|277.55|277.85|277.7|277.15|276.95|490
1604325600000|2020-11-02 14:00:00|277.8|277.6|277.75|277.5|277.9|277.7|277.1|276.9|265
1604329200000|2020-11-02 15:00:00|277.8|277.55|277.25|277.05|278|277.75|277.05|276.9|207
1604332800000|2020-11-02 16:00:00|277.2|277|277.3|277.1|277.55|277.35|277.05|276.85|249
1604336400000|2020-11-02 17:00:00|277.25|277.05|276.9|276.7|277.35|277.2|276.7|276.55|153
1604340000000|2020-11-02 18:00:00|276.85|276.75|276.4|276.2|276.9|276.75|276.3|276.1|171
1604343600000|2020-11-02 19:00:00|276.35|276.25|277.5|277.3|277.5|277.35|276.35|276.2|166
1604347200000|2020-11-02 20:00:00|277.45|277.25|278.05|277.85|278.1|277.95|277.4|277.25|440
1604350800000|2020-11-02 21:00:00|278|277.75|278.15|277.55|278.35|277.85|277.75|277.25|28
1604354400000|2020-11-02 22:00:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604358000000|2020-11-02 23:00:00|278.15|277.55|278.55|277.95|278.75|278.15|278.15|277.55|0
1604361600000|2020-11-03 00:00:00|278.65|278.05|278.25|278.05|278.85|278.35|277|276.85|2161
1604365200000|2020-11-03 01:00:00|278.2|278|280.05|279.9|280.1|279.95|278|277.85|5462
1604368800000|2020-11-03 02:00:00|280|279.85|280.75|280.6|280.9|280.75|279.45|279.3|3217
1604372400000|2020-11-03 03:00:00|280.8|280.65|281.2|281.05|281.2|281.05|280.1|279.95|1669
1604376000000|2020-11-03 04:00:00|281.25|281.1|280.75|280.6|281.35|281.2|280.7|280.55|1178
1604379600000|2020-11-03 05:00:00|280.8|280.65|282.7|282.55|282.85|282.7|280.8|280.65|2658
1604383200000|2020-11-03 06:00:00|282.75|282.5|282.5|282.35|282.95|282.8|282.3|282.15|1740
1604386800000|2020-11-03 07:00:00|282.55|282.4|282.55|282.35|282.7|282.55|282.05|281.9|2234
1604390400000|2020-11-03 08:00:00|282.5|282.3|283.45|283.3|283.55|283.4|282.2|282.05|3075
1604394000000|2020-11-03 09:00:00|283.4|283.25|284.5|284.35|284.95|284.4|283.2|283.05|1179
1604397600000|2020-11-03 10:00:00|284.45|284.3|283.8|283.6|284.6|284.45|283.75|283.6|324
1604401200000|2020-11-03 11:00:00|283.75|283.55|284.2|284.05|284.3|284.1|283.75|283.55|281
1604404800000|2020-11-03 12:00:00|284.15|284|283.6|283.4|284.3|284.15|283.5|283.3|384
1604408400000|2020-11-03 13:00:00|283.55|283.35|282.8|282.65|283.65|283.5|282.8|282.6|991
1604412000000|2020-11-03 14:00:00|282.85|282.6|282.75|282.55|283|282.8|282.15|281.95|1282
1604415600000|2020-11-03 15:00:00|282.7|282.5|283.85|283.6|283.9|283.7|282.7|282.5|454
1604419200000|2020-11-03 16:00:00|283.9|283.65|284|283.8|284.3|284.15|283.7|283.45|482
1604422800000|2020-11-03 17:00:00|284.05|283.85|283.6|283.4|284.2|284.05|283.55|283.4|213
1604426400000|2020-11-03 18:00:00|283.55|283.45|282.8|282.6|283.7|283.55|282.75|282.6|174
1604430000000|2020-11-03 19:00:00|282.75|282.65|283.3|283.15|283.35|283.2|282.75|282.6|136
1604433600000|2020-11-03 20:00:00|283.35|283.2|283.8|283.55|284.35|284.15|283.05|282.85|266
1604437200000|2020-11-03 21:00:00|283.75|283.5|284.35|283.75|284.45|283.85|283.45|283.05|34
1604440800000|2020-11-03 22:00:00|284.25|283.65|284.45|283.85|284.45|283.85|284.25|283.65|0
1604444400000|2020-11-03 23:00:00|284.65|284.05|285.75|285.15|286.35|285.75|284.15|283.55|0
1604448000000|2020-11-04 00:00:00|285.65|285.05|283.55|283.35|286.35|285.75|283.45|283.3|3003
1604451600000|2020-11-04 01:00:00|283.5|283.4|283.45|283.3|285.55|285.35|282.8|282.65|6073
1604455200000|2020-11-04 02:00:00|283.5|283.35|283.25|283.05|284|283.85|282|281.85|4002
1604458800000|2020-11-04 03:00:00|283.2|283.1|285.6|285.4|286.4|286.25|283.2|283.05|3884
1604462400000|2020-11-04 04:00:00|285.55|285.45|285.45|285.25|285.9|285.7|284.65|284.5|2319
1604466000000|2020-11-04 05:00:00|285.4|285.3|285.65|285.45|286.5|286.35|285.1|284.95|2695
1604469600000|2020-11-04 06:00:00|285.6|285.4|285.45|285.25|286|285.85|284.8|284.65|2371
1604473200000|2020-11-04 07:00:00|285.4|285.2|284.1|283.9|285.75|285.6|283.15|282.95|5028
1604476800000|2020-11-04 08:00:00|284.05|283.95|285.35|285.2|285.7|285.55|283.9|283.7|4075
1604480400000|2020-11-04 09:00:00|285.3|285.15|285.8|285.55|286.65|286.05|284.95|284.45|941
1604484000000|2020-11-04 10:00:00|285.75|285.5|286.45|286.2|286.7|286.5|285.15|284.9|247
1604487600000|2020-11-04 11:00:00|286.4|286.15|286.4|286.2|286.95|286.75|286.15|285.95|240
1604491200000|2020-11-04 12:00:00|286.45|286.25|288.3|288.15|288.45|288.3|286.3|286.05|648
1604494800000|2020-11-04 13:00:00|288.35|288.2|287.8|287.6|288.75|288.6|287.7|287.55|458
1604498400000|2020-11-04 14:00:00|287.85|287.65|288.45|288.2|288.5|288.35|287.2|287.05|600
1604502000000|2020-11-04 15:00:00|288.4|288.15|289.85|289.65|289.85|289.7|288.3|288.05|615
1604505600000|2020-11-04 16:00:00|289.8|289.7|290.45|290.2|290.6|290.45|289.05|288.85|621
1604509200000|2020-11-04 17:00:00|290.4|290.25|290.3|290.1|290.95|290.75|290.25|290|311
1604512800000|2020-11-04 18:00:00|290.25|290.15|290.45|290.25|290.95|290.7|290.2|290.05|209
1604516400000|2020-11-04 19:00:00|290.4|290.2|290.45|290.2|290.6|290.4|290.05|289.9|98
1604520000000|2020-11-04 20:00:00|290.5|290.25|289.55|289.25|290.5|290.35|289.4|289.2|330
1604523600000|2020-11-04 21:00:00|289.6|289.3|290.25|289.65|290.85|290.25|289.45|289.2|40
1604527200000|2020-11-04 22:00:00|290.35|289.75|290.55|289.95|290.55|289.95|290.25|289.65|0
1604530800000|2020-11-04 23:00:00|290.65|290.05|289.85|289.25|290.65|290.05|289.55|288.95|0
1604534400000|2020-11-05 00:00:00|289.75|289.15|290.05|289.9|290.8|290.65|289.4|289.05|1849
1604538000000|2020-11-05 01:00:00|290.1|289.85|292.9|292.75|294|293.85|289.75|289.55|11535
1604541600000|2020-11-05 02:00:00|292.95|292.8|292.6|292.4|293.2|293|291.65|291.5|4187
1604545200000|2020-11-05 03:00:00|292.55|292.35|293.65|293.5|294.05|293.9|292.55|292.35|3617
1604548800000|2020-11-05 04:00:00|293.7|293.45|293.75|293.6|294.1|293.95|293.45|293.3|1396
1604552400000|2020-11-05 05:00:00|293.8|293.65|293.85|293.65|294.2|294.05|293.25|293.1|2890
1604556000000|2020-11-05 06:00:00|293.8|293.7|293.15|293|294|293.85|293.1|292.95|1992
1604559600000|2020-11-05 07:00:00|293.1|292.95|294.2|294.05|294.2|294.05|293.1|292.9|3146
1604563200000|2020-11-05 08:00:00|294.15|293.95|295.55|295.4|295.65|295.5|294.1|293.95|6040
1604566800000|2020-11-05 09:00:00|295.5|295.35|296.15|295.95|296.75|296.35|295.45|295.3|2403
1604570400000|2020-11-05 10:00:00|296.2|296|296.8|296.55|297|296.75|296.05|295.9|464
1604574000000|2020-11-05 11:00:00|296.75|296.5|297.05|296.8|297.55|297.35|296.5|296.3|497
1604577600000|2020-11-05 12:00:00|297|296.75|297.2|297.05|297.3|297.1|296.55|296.3|334
1604581200000|2020-11-05 13:00:00|297.15|297|297.6|297.45|297.7|297.55|297.1|296.95|429
1604584800000|2020-11-05 14:00:00|297.55|297.35|297|296.8|297.75|297.6|296.95|296.8|1117
1604588400000|2020-11-05 15:00:00|297.05|296.85|297.2|297|297.6|297.35|296.6|296.45|703
1604592000000|2020-11-05 16:00:00|297.25|297.05|297.1|296.85|297.35|297.1|296.65|296.5|308
1604595600000|2020-11-05 17:00:00|297.05|296.9|296.75|296.5|297.1|296.9|296|295.85|291
1604599200000|2020-11-05 18:00:00|296.8|296.55|296.9|296.45|297.1|296.85|296.45|296.3|134
1604602800000|2020-11-05 19:00:00|296.85|296.5|297.25|296.9|297.4|297.15|296.75|296.45|83
1604606400000|2020-11-05 20:00:00|297.2|296.85|297|296.7|297.25|296.95|296.4|296.2|175
1604610000000|2020-11-05 21:00:00|296.85|296.65|296.95|296.35|297.35|296.75|296.65|296.15|33
1604613600000|2020-11-05 22:00:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604617200000|2020-11-05 23:00:00|296.85|296.25|296.05|295.45|296.85|296.25|294.85|294.25|0
1604620800000|2020-11-06 00:00:00|296.15|295.55|295.7|295.55|296.7|296.55|295.45|294.85|1176
1604624400000|2020-11-06 01:00:00|295.8|295.6|293.35|293.2|296|295.8|293.1|292.95|6301
1604628000000|2020-11-06 02:00:00|293.4|293.25|295.05|294.85|295.15|294.95|292.55|292.4|3770
1604631600000|2020-11-06 03:00:00|295|294.9|294.35|294.2|295.1|294.95|294.1|293.95|1897
1604635200000|2020-11-06 04:00:00|294.4|294.15|293.7|293.5|294.65|294.45|293.55|293.4|1430
1604638800000|2020-11-06 05:00:00|293.75|293.55|295.3|295.1|295.6|295.4|293.65|293.5|2770
1604642400000|2020-11-06 06:00:00|295.25|295.15|294.4|294.25|295.65|295.5|294.05|293.9|2032
1604646000000|2020-11-06 07:00:00|294.5|294.3|295.15|295|295.2|295.05|294.4|294.25|2496
1604649600000|2020-11-06 08:00:00|295.1|294.95|295.05|294.85|296.05|295.9|295|294.85|4633
1604653200000|2020-11-06 09:00:00|295.1|294.95|294.15|293.95|295.1|294.95|293.8|293.55|1613
1604656800000|2020-11-06 10:00:00|294.2|294|295.25|295.05|295.45|295.3|293.9|293.7|304
1604660400000|2020-11-06 11:00:00|295.2|295|295.35|295.15|295.7|295.5|295.1|294.95|263
1604664000000|2020-11-06 12:00:00|295.3|295.2|294.95|294.7|295.6|295.45|294.6|294.45|164
1604667600000|2020-11-06 13:00:00|294.9|294.75|295.7|295.45|295.75|295.6|294.75|294.6|290
1604671200000|2020-11-06 14:00:00|295.75|295.5|295.7|295.45|296.55|296.4|295.35|295.2|354
1604674800000|2020-11-06 15:00:00|295.75|295.5|295.75|295.55|296.6|296.45|295.6|295.45|236
1604678400000|2020-11-06 16:00:00|295.8|295.6|295.95|295.75|296.3|296.15|295.6|295.45|379
1604682000000|2020-11-06 17:00:00|295.9|295.8|296.05|295.9|296.2|296|295.7|295.55|203
1604685600000|2020-11-06 18:00:00|296.1|295.95|296.35|296.1|296.4|296.2|296.05|295.85|16
1604689200000|2020-11-06 19:00:00|296.4|296.15|296.3|296.15|296.45|296.3|296.2|296|131
1604692800000|2020-11-06 20:00:00|296.35|296.1|296.25|296.05|297.05|296.9|296.1|295.95|313
1604696400000|2020-11-06 21:00:00|296.3|296.1|296.55|295.95|296.65|296.15|296.05|295.65|67
1604876400000|2020-11-08 23:00:00|297.05|296.45|298.45|297.85|299.05|298.45|296.75|296.15|0
1604880000000|2020-11-09 00:00:00|298.35|297.75|298.91|298.71|299.01|298.86|296.86|296.66|2071
1604883600000|2020-11-09 01:00:00|298.76|298.61|299.66|299.51|301.06|300.91|298.41|298.26|7893
1604887200000|2020-11-09 02:00:00|299.76|299.56|299.36|299.16|300.06|299.91|299.16|299.01|3213
1604890800000|2020-11-09 03:00:00|299.31|299.11|298.61|298.41|299.51|299.31|298.26|298.11|2178
1604894400000|2020-11-09 04:00:00|298.56|298.46|298.86|298.71|298.86|298.71|298.46|298.31|941
1604898000000|2020-11-09 05:00:00|298.91|298.76|299.16|299.01|299.51|299.31|298.76|298.61|1775
1604901600000|2020-11-09 06:00:00|299.11|298.96|298.61|298.41|299.31|299.16|298.36|298.21|1562
1604905200000|2020-11-09 07:00:00|298.56|298.46|298.81|298.66|299.16|299.01|298.46|298.26|1976
1604908800000|2020-11-09 08:00:00|298.76|298.61|299.06|298.91|299.06|298.91|298.61|298.46|2888
1604912400000|2020-11-09 09:00:00|299.11|298.96|299.01|298.81|299.51|299.31|298.66|298.06|1471
1604916000000|2020-11-09 10:00:00|298.96|298.86|299.61|299.41|299.71|299.56|298.96|298.81|313
1604919600000|2020-11-09 11:00:00|299.56|299.36|303.81|303.56|304.71|304.51|299.16|299.01|1108
1604923200000|2020-11-09 12:00:00|303.76|303.51|307.01|306.86|307.11|306.96|303.16|303.01|1830
1604926800000|2020-11-09 13:00:00|307.06|306.91|309.61|309.41|309.81|309.61|307.01|306.81|1679
1604930400000|2020-11-09 14:00:00|309.66|309.46|308.06|307.86|311.01|310.81|308.06|307.81|1847
1604934000000|2020-11-09 15:00:00|308.11|307.91|307.71|307.51|309.26|309.11|307.16|307.01|747
1604937600000|2020-11-09 16:00:00|307.66|307.46|305.46|305.26|307.81|307.61|305.41|305.21|1138
1604941200000|2020-11-09 17:00:00|305.51|305.31|306.31|306.11|306.46|306.21|305.36|305.16|341
1604944800000|2020-11-09 18:00:00|306.36|306.16|305.91|305.71|306.56|306.36|305.66|305.51|176
1604948400000|2020-11-09 19:00:00|305.96|305.76|305.86|305.66|305.96|305.76|305.21|305.06|219
1604952000000|2020-11-09 20:00:00|305.81|305.61|304.51|304.31|305.96|305.81|304.36|304.16|534
1604955600000|2020-11-09 21:00:00|304.56|304.26|304.76|304.16|305.06|304.46|304.36|303.86|129
1604959200000|2020-11-09 22:00:00|304.66|304.06|304.96|304.36|304.96|304.36|304.66|304.06|0
1604962800000|2020-11-09 23:00:00|305.06|304.46|304.56|303.96|305.66|305.06|304.46|303.86|0
1604966400000|2020-11-10 00:00:00|304.46|303.86|306.41|306.21|306.76|306.56|302.46|302.26|3129
1604970000000|2020-11-10 01:00:00|306.46|306.31|308.71|308.56|309.51|309.31|306.06|305.86|13030
1604973600000|2020-11-10 02:00:00|308.76|308.61|308.41|308.21|309.46|309.31|308.11|307.96|6064
1604977200000|2020-11-10 03:00:00|308.36|308.26|308.71|308.56|308.86|308.66|307.96|307.81|4729
1604980800000|2020-11-10 04:00:00|308.76|308.61|308.36|308.21|309.46|309.26|308.26|308.11|2585
1604984400000|2020-11-10 05:00:00|308.41|308.26|306.96|306.76|308.56|308.36|306.61|306.46|2432
1604988000000|2020-11-10 06:00:00|306.91|306.71|307.71|307.56|308.21|308.06|306.76|306.61|2001
1604991600000|2020-11-10 07:00:00|307.76|307.61|308.11|307.96|308.71|308.51|307.51|307.31|3630
1604995200000|2020-11-10 08:00:00|308.16|307.91|308.81|308.66|308.96|308.76|308.06|307.91|4967
1604998800000|2020-11-10 09:00:00|308.76|308.61|309.76|309.61|310.16|309.86|308.76|308.61|2260
1605002400000|2020-11-10 10:00:00|309.81|309.66|308.36|308.11|310.06|309.91|308.31|308.11|809
1605006000000|2020-11-10 11:00:00|308.31|308.16|308.86|308.71|308.96|308.76|308.01|307.81|662
1605009600000|2020-11-10 12:00:00|308.91|308.76|308.36|308.11|308.96|308.81|308.21|308.06|843
1605013200000|2020-11-10 13:00:00|308.31|308.16|308.66|308.46|308.71|308.51|308.16|308.01|590
1605016800000|2020-11-10 14:00:00|308.61|308.41|308.51|308.31|309.51|309.31|308.11|307.96|685
1605020400000|2020-11-10 15:00:00|308.46|308.26|308.51|308.31|308.91|308.66|308.01|307.86|738
1605024000000|2020-11-10 16:00:00|308.46|308.36|309.31|309.11|309.41|309.21|308.46|308.26|472
1605027600000|2020-11-10 17:00:00|309.26|309.06|310.01|309.76|310.06|309.91|309.26|309.06|161
1605031200000|2020-11-10 18:00:00|309.96|309.66|310.51|310.36|310.51|310.36|309.46|309.21|826
1605034800000|2020-11-10 19:00:00|310.46|310.31|310.36|310.16|310.66|310.51|310.01|309.81|789
1605038400000|2020-11-10 20:00:00|310.31|310.21|309.51|309.31|310.46|310.26|309.36|309.21|211
1605042000000|2020-11-10 21:00:00|309.46|309.36|309.86|309.26|310.06|309.51|309.46|309.16|47
1605045600000|2020-11-10 22:00:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605049200000|2020-11-10 23:00:00|310.16|309.56|309.56|308.96|310.46|309.86|309.36|308.76|0
1605052800000|2020-11-11 00:00:00|309.46|308.86|307.87|307.72|309.76|309.16|307.67|307.52|2274
1605056400000|2020-11-11 01:00:00|307.77|307.67|306.77|306.62|307.97|307.82|306.22|306.07|9397
1605060000000|2020-11-11 02:00:00|306.82|306.67|306.17|306.02|306.92|306.77|305.32|305.17|6207
1605063600000|2020-11-11 03:00:00|306.12|305.97|307.42|307.27|307.57|307.42|306.12|305.97|5015
1605067200000|2020-11-11 04:00:00|307.47|307.32|306.77|306.62|307.52|307.37|306.52|306.32|2490
1605070800000|2020-11-11 05:00:00|306.72|306.57|307.87|307.72|308.17|308.02|306.72|306.57|4413
1605074400000|2020-11-11 06:00:00|307.92|307.77|308.12|307.92|308.52|308.32|307.77|307.62|2094
1605078000000|2020-11-11 07:00:00|308.07|307.97|308.22|308.07|308.97|308.82|307.97|307.82|3857
1605081600000|2020-11-11 08:00:00|308.17|308.02|309.82|309.67|309.82|309.67|308.17|308.02|4559
1605085200000|2020-11-11 09:00:00|309.35|309.2|309.05|308.8|310.5|309.9|308.8|308.5|1887
1605088800000|2020-11-11 10:00:00|309|308.85|309.55|309.35|309.65|309.35|309|308.85|113
1605092400000|2020-11-11 11:00:00|309.6|309.4|309.6|309.4|309.9|309.7|309.5|309.35|181
1605096000000|2020-11-11 12:00:00|309.55|309.35|309.6|309.45|309.75|309.5|309.4|309.2|161
1605099600000|2020-11-11 13:00:00|309.65|309.5|309.3|309|309.7|309.5|309.05|308.75|209
1605103200000|2020-11-11 14:00:00|309.2|308.95|309.2|309|309.4|309.25|308.9|308.65|202
1605106800000|2020-11-11 15:00:00|309.25|309.05|309.55|309.25|309.6|309.4|309.05|308.7|567
1605110400000|2020-11-11 16:00:00|309.5|309.3|310|309.85|310|309.85|309.25|309.05|400
1605114000000|2020-11-11 17:00:00|310.05|309.9|310.3|310.1|310.4|310.15|310|309.85|291
1605117600000|2020-11-11 18:00:00|310.25|310.05|310.15|309.95|310.4|310.2|310.1|309.9|157
1605121200000|2020-11-11 19:00:00|310.2|310.1|309.6|309.35|310.45|310.2|309.4|309.25|133
1605124800000|2020-11-11 20:00:00|309.55|309.3|309.85|309.35|310.05|309.6|309.2|309|202
1605128400000|2020-11-11 21:00:00|309.9|309.4|310|309.4|310.2|309.75|309.5|309.3|36
1605132000000|2020-11-11 22:00:00|310.1|309.5|310.1|309.5|310.1|309.5|310|309.4|0
1605135600000|2020-11-11 23:00:00|310|309.4|309.7|309.1|310.1|309.5|309.7|309.1|0
1605139200000|2020-11-12 00:00:00|309.6|309|308.9|308.75|309.8|309.5|308.75|308.55|1170
1605142800000|2020-11-12 01:00:00|308.95|308.8|308.6|308.45|310.5|310.3|308.05|307.9|7517
1605146400000|2020-11-12 02:00:00|308.65|308.5|308.6|308.4|309.4|309.25|308.2|308|3671
1605150000000|2020-11-12 03:00:00|308.55|308.45|307.3|307.1|308.8|308.6|306.7|306.55|2769
1605153600000|2020-11-12 04:00:00|307.35|307.15|307.45|307.25|307.95|307.75|307.3|307.15|1530
1605157200000|2020-11-12 05:00:00|307.4|307.3|307.68|307.53|307.98|307.83|307.2|307.05|1820
1605160800000|2020-11-12 06:00:00|307.63|307.48|307.88|307.73|307.93|307.73|306.78|306.63|2140
1605164400000|2020-11-12 07:00:00|307.83|307.68|307.93|307.78|308.38|308.23|307.58|307.43|2016
1605168000000|2020-11-12 08:00:00|307.98|307.83|308.78|308.63|308.88|308.73|307.88|307.73|2694
1605171600000|2020-11-12 09:00:00|308.83|308.68|309.03|308.88|309.43|308.93|308.38|308.13|1403
1605175200000|2020-11-12 10:00:00|309.08|308.93|309.53|309.33|310.13|309.93|309.03|308.88|318
1605178800000|2020-11-12 11:00:00|309.58|309.43|309.43|309.13|309.68|309.48|309.08|308.93|55
1605182400000|2020-11-12 12:00:00|309.38|309.08|308.73|308.48|309.38|309.08|308.63|308.48|151
1605186000000|2020-11-12 13:00:00|308.78|308.53|309.48|309.18|309.48|309.23|308.63|308.48|151
1605189600000|2020-11-12 14:00:00|309.43|309.28|309.48|309.23|309.48|309.28|309.13|308.93|678
1605193200000|2020-11-12 15:00:00|309.43|309.18|309.68|309.48|309.88|309.73|309.33|309.18|396
1605196800000|2020-11-12 16:00:00|309.63|309.43|309.43|309.18|309.73|309.58|309.33|309.08|107
1605200400000|2020-11-12 17:00:00|309.48|309.23|308.88|308.68|309.48|309.33|308.43|308.28|302
1605204000000|2020-11-12 18:00:00|308.83|308.63|308.98|308.78|308.98|308.83|308.33|308.03|381
1605207600000|2020-11-12 19:00:00|309.13|308.83|308.03|307.83|309.13|308.93|308.03|307.83|272
1605211200000|2020-11-12 20:00:00|308.08|307.88|308.08|307.78|308.23|307.93|307.43|307.23|255
1605214800000|2020-11-12 21:00:00|308.18|307.83|308.33|307.73|308.83|308.23|308.08|307.63|48
1605218400000|2020-11-12 22:00:00|308.23|307.63|308.23|307.63|308.33|307.73|308.23|307.63|0
1605222000000|2020-11-12 23:00:00|308.33|307.73|308.03|307.43|308.33|307.73|307.93|307.33|0
1605225600000|2020-11-13 00:00:00|307.93|307.33|307.63|307.43|309.48|309.23|307.48|307.33|985
1605229200000|2020-11-13 01:00:00|307.83|307.63|306.23|306.08|308.28|308.08|306.03|305.88|5421
1605232800000|2020-11-13 02:00:00|306.18|306.03|307.83|307.68|308.18|308.03|305.98|305.78|3140
1605236400000|2020-11-13 03:00:00|307.88|307.73|307.63|307.43|308.48|308.28|307.38|307.23|1581
1605240000000|2020-11-13 04:00:00|307.68|307.53|308.18|308.03|308.23|308.08|307.43|307.28|881
1605243600000|2020-11-13 05:00:00|308.08|307.93|308.08|307.93|308.28|308.13|307.33|307.18|1628
1605247200000|2020-11-13 06:00:00|308.13|307.88|308.33|308.18|308.73|308.58|307.98|307.78|1641
1605250800000|2020-11-13 07:00:00|308.38|308.23|308.88|308.68|308.88|308.68|307.78|307.63|2129
1605254400000|2020-11-13 08:00:00|308.93|308.73|309.28|309.08|309.28|309.13|308.73|308.58|3016
1605258000000|2020-11-13 09:00:00|309.23|309.13|309.73|309.53|310.23|309.63|308.98|308.83|1164
1605261600000|2020-11-13 10:00:00|309.78|309.58|309.83|309.63|310.08|309.88|309.73|309.53|168
1605265200000|2020-11-13 11:00:00|309.78|309.53|309.58|309.38|309.83|309.53|309.33|309.18|90
1605268800000|2020-11-13 12:00:00|309.53|309.33|309.73|309.48|309.88|309.58|309.33|309.18|57
1605272400000|2020-11-13 13:00:00|309.78|309.53|309.68|309.48|309.83|309.58|309.63|309.48|14
1605276000000|2020-11-13 14:00:00|309.63|309.43|309.93|309.68|309.93|309.73|309.38|309.23|96
1605279600000|2020-11-13 15:00:00|309.98|309.63|309.03|308.78|309.98|309.68|308.88|308.68|253
1605283200000|2020-11-13 16:00:00|309.08|308.83|309.98|309.83|310.03|309.83|309.08|308.83|306
1605286800000|2020-11-13 17:00:00|310.03|309.88|310.33|310.18|310.33|310.18|309.93|309.78|234
1605290400000|2020-11-13 18:00:00|310.38|310.23|310.73|310.53|310.73|310.53|310.33|310.13|174
1605294000000|2020-11-13 19:00:00|310.68|310.58|310.78|310.53|310.78|310.58|310.48|310.33|181
1605297600000|2020-11-13 20:00:00|310.83|310.58|310.78|310.53|310.98|310.78|310.68|310.43|119
1605301200000|2020-11-13 21:00:00|310.73|310.48|311.13|310.53|311.23|310.83|310.68|310.43|61
1605481200000|2020-11-15 23:00:00|311.83|311.23|313.33|312.73|313.53|312.93|311.73|311.13|0
1605484800000|2020-11-16 00:00:00|313.23|312.63|311.86|311.66|313.33|312.73|311.31|311.16|1312
1605488400000|2020-11-16 01:00:00|311.81|311.36|312.61|312.46|313.61|313.46|311.06|310.91|4535
1605492000000|2020-11-16 02:00:00|312.66|312.51|313.26|313.11|313.51|313.36|312.66|312.51|2286
1605495600000|2020-11-16 03:00:00|313.31|313.16|313.71|313.51|313.96|313.81|313.31|313.16|1686
1605499200000|2020-11-16 04:00:00|313.81|313.56|312.96|312.81|313.81|313.66|312.96|312.81|954
1605502800000|2020-11-16 05:00:00|313.01|312.86|313.71|313.51|313.91|313.71|313.01|312.86|1288
1605506400000|2020-11-16 06:00:00|313.66|313.56|313.71|313.56|313.91|313.76|313.51|313.36|981
1605510000000|2020-11-16 07:00:00|313.66|313.51|313.86|313.71|313.91|313.76|313.51|313.36|1195
1605513600000|2020-11-16 08:00:00|313.91|313.76|313.21|313.06|314.11|313.91|313.06|312.91|2857
1605517200000|2020-11-16 09:00:00|312.9|312.75|312.8|312.65|313.3|312.9|312.7|312.3|1142
1605520800000|2020-11-16 10:00:00|312.85|312.7|312.6|312.45|312.9|312.75|312.45|312.3|237
1605524400000|2020-11-16 11:00:00|312.65|312.5|313.6|313.4|313.9|313.5|312.55|312.4|434
1605528000000|2020-11-16 12:00:00|313.55|313.35|314.35|314.1|314.45|314.2|313.55|313.3|494
1605531600000|2020-11-16 13:00:00|314.25|314.05|314.3|314.1|314.7|314.55|314.25|314.05|329
1605535200000|2020-11-16 14:00:00|314.35|314.15|314.3|314.1|314.9|314.7|313.95|313.8|456
1605538800000|2020-11-16 15:00:00|314.25|314.05|315|314.75|315|314.8|314.2|314|288
1605542400000|2020-11-16 16:00:00|315.05|314.8|314.95|314.7|315.05|314.85|314.7|314.5|197
1605546000000|2020-11-16 17:00:00|314.9|314.65|314.45|314.25|314.95|314.65|314.45|314.25|83
1605549600000|2020-11-16 18:00:00|314.4|314.2|314.05|313.85|314.4|314.2|313.9|313.65|141
1605553200000|2020-11-16 19:00:00|314.1|313.8|314.4|314.15|314.45|314.2|314|313.75|59
1605556800000|2020-11-16 20:00:00|314.35|314.1|314.7|314.25|314.7|314.3|314.1|313.9|78
1605560400000|2020-11-16 21:00:00|314.55|314.4|314.6|314|314.7|314.55|314.35|314|44
1605564000000|2020-11-16 22:00:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|0
1605567600000|2020-11-16 23:00:00|314.4|313.8|314.3|313.7|314.7|314.1|314.3|313.7|0
1605571200000|2020-11-17 00:00:00|314.2|313.6|315.15|315|315.15|315|313.8|313.3|1191
1605574800000|2020-11-17 01:00:00|315.2|315.05|316.1|315.95|316.7|316.55|315.2|315.05|3098
1605578400000|2020-11-17 02:00:00|316.15|316|316.25|316.1|316.4|316.25|315.5|315.35|1859
1605582000000|2020-11-17 03:00:00|316.2|316.05|315.9|315.7|316.35|316.15|315.7|315.5|987
1605585600000|2020-11-17 04:00:00|315.95|315.75|316.2|316|316.3|316.15|315.9|315.75|912
1605589200000|2020-11-17 05:00:00|316.15|315.9|315.5|315.3|316.35|316.2|315.45|315.3|1249
1605592800000|2020-11-17 06:00:00|315.55|315.35|315.45|315.25|315.7|315.55|315.25|315.1|717
1605596400000|2020-11-17 07:00:00|315.5|315.3|316.05|315.9|316.15|316|315.45|315.3|1325
1605600000000|2020-11-17 08:00:00|316.1|315.95|315.9|315.75|316.7|316.55|315.85|315.7|3272
1605603600000|2020-11-17 09:00:00|315.85|315.7|316.35|316.15|316.65|316.45|315.85|315.7|1608
1605607200000|2020-11-17 10:00:00|316.3|316.1|316.35|316.2|316.35|316.2|316.1|315.95|92
1605610800000|2020-11-17 11:00:00|316.4|316.25|316.1|315.95|316.4|316.25|315.95|315.75|189
1605614400000|2020-11-17 12:00:00|316.05|315.9|315.65|315.5|316.1|315.95|315.65|315.5|198
1605618000000|2020-11-17 13:00:00|315.6|315.45|315.55|315.35|315.6|315.5|315.1|314.95|433
1605621600000|2020-11-17 14:00:00|315.5|315.3|315.35|315.1|315.95|315.6|315.3|315.1|346
1605625200000|2020-11-17 15:00:00|315.3|315.2|316.35|316.1|316.4|316.2|315.25|315.05|360
1605628800000|2020-11-17 16:00:00|316.3|316.15|316.15|315.9|316.35|316.15|316.05|315.9|189
1605632400000|2020-11-17 17:00:00|316.2|315.95|316.55|316.3|316.6|316.45|316.15|315.95|66
1605636000000|2020-11-17 18:00:00|316.6|316.4|316.7|316.45|316.85|316.55|316.55|316.35|86
1605639600000|2020-11-17 19:00:00|316.75|316.5|317|316.8|317.05|316.85|316.75|316.5|44
1605643200000|2020-11-17 20:00:00|316.95|316.75|316.4|316|316.95|316.75|316.15|316|78
1605646800000|2020-11-17 21:00:00|316.25|316.05|316.3|315.7|316.8|316.25|316.1|315.7|38
1605650400000|2020-11-17 22:00:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605654000000|2020-11-17 23:00:00|316.5|315.9|316.8|316.2|316.9|316.3|316.2|315.6|0
1605657600000|2020-11-18 00:00:00|316.7|316.1|316.2|316|316.8|316.2|315|314.65|714
1605661200000|2020-11-18 01:00:00|316.25|316.05|318.45|318.25|319.45|319.3|316.25|316.05|4155
1605664800000|2020-11-18 02:00:00|318.4|318.2|317.4|317.2|318.95|318.8|317.2|317.05|3312
1605668400000|2020-11-18 03:00:00|317.35|317.25|318.3|318.15|318.55|318.4|317.3|317.15|1771
1605672000000|2020-11-18 04:00:00|318.35|318.2|318.25|318.1|318.55|318.4|318|317.85|642
1605675600000|2020-11-18 05:00:00|318.2|318.05|318.1|317.9|318.6|318.45|317.5|317.35|1336
1605679200000|2020-11-18 06:00:00|318.05|317.85|317.8|317.6|318.2|318.05|317.65|317.5|707
1605682800000|2020-11-18 07:00:00|317.85|317.65|317.75|317.55|318.1|317.9|317.6|317.45|1479
1605686400000|2020-11-18 08:00:00|317.7|317.6|318|317.85|318.35|318.2|317.4|317.25|3096
1605690000000|2020-11-18 09:00:00|317.95|317.8|318.8|318.6|318.8|318.6|317.9|317.75|1007
1605693600000|2020-11-18 10:00:00|318.85|318.65|318.95|318.8|319.05|318.9|318.85|318.6|208
1605697200000|2020-11-18 11:00:00|319|318.75|319.05|318.8|319.4|319.25|318.75|318.55|334
1605700800000|2020-11-18 12:00:00|319|318.9|319.15|319|319.65|319.5|319|318.8|310
1605704400000|2020-11-18 13:00:00|319.2|319.05|319.15|319|319.2|319.05|318.9|318.75|220
1605708000000|2020-11-18 14:00:00|319.1|318.95|318.65|318.4|319.15|319|318.5|318.35|597
1605711600000|2020-11-18 15:00:00|318.6|318.45|318.65|318.45|318.85|318.6|318.5|318.25|473
1605715200000|2020-11-18 16:00:00|318.6|318.5|318.95|318.5|318.95|318.65|318.55|318.4|148
1605718800000|2020-11-18 17:00:00|318.9|318.55|318.95|318.45|319|318.8|318.7|318.45|45
1605722400000|2020-11-18 18:00:00|318.75|318.5|318.15|317.75|319|318.5|318|317.75|117
1605726000000|2020-11-18 19:00:00|318|317.8|317.85|317.6|318.15|317.8|317.7|317.55|140
1605729600000|2020-11-18 20:00:00|317.8|317.55|316.8|316.55|318|317.8|316.75|316.55|233
1605733200000|2020-11-18 21:00:00|316.85|316.6|316.9|316.3|317.2|316.65|316.7|316.1|20
1605736800000|2020-11-18 22:00:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|0
1605740400000|2020-11-18 23:00:00|317|316.4|317.3|316.7|317.6|317|317|316.4|0
1605744000000|2020-11-19 00:00:00|317.2|316.6|317.1|316.95|317.6|317.45|316.3|316.1|681
1605747600000|2020-11-19 01:00:00|317.15|317|315.85|315.7|317.4|317.25|315.35|315.2|3629
1605751200000|2020-11-19 02:00:00|315.9|315.65|316.1|315.95|316.85|316.7|315.75|315.55|2047
1605754800000|2020-11-19 03:00:00|316.15|316|317.75|317.6|317.85|317.65|316.05|315.9|1768
1605758400000|2020-11-19 04:00:00|317.8|317.65|318.15|318|318.45|318.25|317.75|317.6|1069
1605762000000|2020-11-19 05:00:00|318.05|317.85|318.45|318.3|318.55|318.35|317.2|317|2616
1605765600000|2020-11-19 06:00:00|318.5|318.35|318.7|318.55|318.8|318.65|317.8|317.65|2154
1605769200000|2020-11-19 07:00:00|318.65|318.5|318.15|317.95|319.05|318.9|318.1|317.95|2428
1605772800000|2020-11-19 08:00:00|318.1|318|316.45|316.3|318.15|318|316.45|316.3|3049
1605776400000|2020-11-19 09:00:00|316.4|316.25|316.65|316.4|317.15|316.95|316.1|315.9|1789
1605780000000|2020-11-19 10:00:00|316.6|316.5|316.55|316.35|316.6|316.5|315.95|315.8|378
1605783600000|2020-11-19 11:00:00|316.6|316.3|317.2|317|317.25|317.05|316.35|316.2|248
1605787200000|2020-11-19 12:00:00|317.25|317.05|317.25|317.05|317.45|317.2|317.05|316.9|108
1605790800000|2020-11-19 13:00:00|317.2|317.1|316.95|316.75|317.35|317.1|316.85|316.6|138
1605794400000|2020-11-19 14:00:00|316.9|316.7|317.6|317.45|317.6|317.45|316.75|316.45|233
1605798000000|2020-11-19 15:00:00|317.65|317.4|317.3|317.05|317.8|317.6|317.2|316.95|525
1605801600000|2020-11-19 16:00:00|317.35|317.1|317.45|317.2|317.6|317.4|317.15|316.95|214
1605805200000|2020-11-19 17:00:00|317.5|317.25|317.4|317.1|317.7|317.55|317.25|317.1|57
1605808800000|2020-11-19 18:00:00|317.45|317.15|317.6|317.2|317.65|317.2|317.45|317.15|19
1605812400000|2020-11-19 19:00:00|317.65|317.25|317.85|317.7|317.9|317.7|317.55|317.15|126
1605816000000|2020-11-19 20:00:00|317.9|317.65|318.25|317.95|318.3|318.1|317.8|317.6|315
1605819600000|2020-11-19 21:00:00|318.3|318|317.7|317.1|318.7|318.35|317.6|317|91
1605823200000|2020-11-19 22:00:00|317.8|317.2|317.8|317.2|317.9|317.3|317.6|317|0
1605826800000|2020-11-19 23:00:00|317.5|316.9|316.8|316.2|317.5|316.9|316.6|316|0
1605830400000|2020-11-20 00:00:00|316.9|316.3|317.1|316.85|318.2|318|316.9|316.3|653
1605834000000|2020-11-20 01:00:00|317.2|316.9|318.75|318.55|319.2|319.05|317.05|316.85|4964
1605837600000|2020-11-20 02:00:00|318.7|318.5|319.35|319.2|319.5|319.35|318.4|318.25|2973
1605841200000|2020-11-20 03:00:00|319.3|319.15|319.15|319|319.85|319.7|318.7|318.55|2417
1605844800000|2020-11-20 04:00:00|319.2|319.05|319.9|319.75|320.1|319.9|319.2|319.05|1353
1605848400000|2020-11-20 05:00:00|319.8|319.65|319.35|319.15|319.8|319.65|319|318.85|2177
1605852000000|2020-11-20 06:00:00|319.3|319.2|319.9|319.75|320.05|319.9|319.25|319.1|1579
1605855600000|2020-11-20 07:00:00|319.85|319.7|319.6|319.45|320.15|320|319.6|319.45|2706
1605859200000|2020-11-20 08:00:00|319.55|319.4|320.35|320.15|320.4|320.2|319.3|319.15|3146
1605862800000|2020-11-20 09:00:00|320.3|320.2|320.25|320.1|320.8|320.2|319.7|319.2|1788
1605866400000|2020-11-20 10:00:00|320.3|320.15|320.75|320.55|321.1|320.85|320.3|320.15|258
1605870000000|2020-11-20 11:00:00|320.7|320.5|320.9|320.65|320.9|320.75|320.5|320.3|162
1605873600000|2020-11-20 12:00:00|320.95|320.7|320.75|320.5|321.05|320.9|320.65|320.35|117
1605877200000|2020-11-20 13:00:00|320.8|320.55|320.95|320.65|321.4|321.25|320.8|320.55|410
1605880800000|2020-11-20 14:00:00|320.9|320.7|320.95|320.8|321.15|321|320.8|320.55|407
1605884400000|2020-11-20 15:00:00|321|320.75|320.5|320.3|321.1|320.85|320.5|320.3|248
1605888000000|2020-11-20 16:00:00|320.45|320.25|320.95|320.75|321.1|320.9|320.4|320.25|213
1605891600000|2020-11-20 17:00:00|320.9|320.7|321.15|320.95|321.2|321.05|320.85|320.55|104
1605895200000|2020-11-20 18:00:00|321.1|320.9|321.4|321.25|321.45|321.25|321.05|320.8|111
1605898800000|2020-11-20 19:00:00|321.45|321.3|321.5|321.35|321.55|321.4|321.35|321.15|113
1605902400000|2020-11-20 20:00:00|321.55|321.4|321.25|321|321.7|321.5|321.1|320.9|222
1605906000000|2020-11-20 21:00:00|321.15|320.95|321.8|321.2|321.8|321.2|320.95|320.6|47
1606086000000|2020-11-22 23:00:00|321.4|320.8|322.1|321.5|322.1|321.5|321.4|320.8|0
1606089600000|2020-11-23 00:00:00|322|321.4|322.9|322.7|322.95|322.8|320.75|320.6|1299
1606093200000|2020-11-23 01:00:00|322.6|322.4|323.2|323|324.15|324|322|321.85|4471
1606096800000|2020-11-23 02:00:00|323.15|322.9|323.3|323.15|323.35|323.2|322.6|322.45|3566
1606100400000|2020-11-23 03:00:00|323.35|323.1|323.05|322.85|323.35|323.1|322.9|322.75|4388
1606104000000|2020-11-23 04:00:00|323.15|322.95|323.7|323.55|324|323.85|323.15|322.95|4299
1606107600000|2020-11-23 05:00:00|323.6|323.4|324.6|324.4|324.6|324.45|323.5|323.3|3304
1606111200000|2020-11-23 06:00:00|324.55|324.45|324.3|324.15|324.8|324.65|324.3|324.1|2117
1606114800000|2020-11-23 07:00:00|324.35|324.2|324.7|324.55|325|324.8|324.3|324.15|4202
1606118400000|2020-11-23 08:00:00|324.75|324.6|325.65|325.45|325.7|325.55|324.7|324.55|6063
1606122000000|2020-11-23 09:00:00|325.6|325.5|325.05|324.85|325.65|325.5|324.4|323.8|2434
1606125600000|2020-11-23 10:00:00|325|324.9|325.1|324.9|325.4|325.25|325|324.85|115
1606129200000|2020-11-23 11:00:00|325.05|324.95|325.15|324.95|325.15|325|324.95|324.8|126
1606132800000|2020-11-23 12:00:00|325.1|324.9|325.45|325.25|325.5|325.3|325|324.85|154
1606136400000|2020-11-23 13:00:00|325.5|325.3|325.4|325.2|325.75|325.6|325.05|324.9|1385
1606140000000|2020-11-23 14:00:00|325.45|325.25|325.1|324.9|326.1|325.9|325.1|324.9|1120
1606143600000|2020-11-23 15:00:00|325.05|324.85|324.95|324.75|325.2|325|324.3|324.05|1109
1606147200000|2020-11-23 16:00:00|324.9|324.7|324.8|324.35|324.9|324.75|323.95|323.7|645
1606150800000|2020-11-23 17:00:00|324.75|324.4|325.25|325.05|325.25|325.05|324.6|324.35|45
1606154400000|2020-11-23 18:00:00|325.3|325|325|324.7|325.35|325.2|324.9|324.65|51
1606158000000|2020-11-23 19:00:00|324.95|324.75|325.1|324.9|325.1|324.9|324.5|324.25|71
1606161600000|2020-11-23 20:00:00|325.15|324.95|324.9|324.35|325.5|325.25|324.6|324.3|382
1606165200000|2020-11-23 21:00:00|324.95|324.7|325.1|324.5|325.2|324.8|324.55|324.35|27
1606168800000|2020-11-23 22:00:00|325.2|324.6|325.3|324.7|325.3|324.7|325.1|324.5|0
1606172400000|2020-11-23 23:00:00|325.1|324.5|326.3|325.7|326.6|326|325.1|324.5|0
1606176000000|2020-11-24 00:00:00|326.2|325.6|326.85|326.7|327.15|327|325.2|325|2616
1606179600000|2020-11-24 01:00:00|327.1|326.9|327.15|327|328.45|328.25|326.6|326.45|8523
1606183200000|2020-11-24 02:00:00|327.1|326.95|327.2|327|327.55|327.4|326.85|326.7|3400
1606186800000|2020-11-24 03:00:00|327.25|327.05|328|327.8|328.1|327.95|326.95|326.8|11010
1606190400000|2020-11-24 04:00:00|328.05|327.85|328.05|327.9|328.45|328.25|327.9|327.75|2915
1606194000000|2020-11-24 05:00:00|328|327.85|327.9|327.7|328.4|328.2|327.5|327.35|5851
1606197600000|2020-11-24 06:00:00|327.95|327.75|327.9|327.75|328.25|328.05|327.6|327.45|3120
1606201200000|2020-11-24 07:00:00|327.85|327.7|327.8|327.65|327.95|327.8|327.4|327.25|2849
1606204800000|2020-11-24 08:00:00|327.85|327.7|329.15|329|329.25|329.1|327.85|327.7|5682
1606208400000|2020-11-24 09:00:00|329.2|329.05|330.4|330.25|330.5|330.35|329.15|329|3125
1606212000000|2020-11-24 10:00:00|330.45|330.3|329.4|329.25|330.45|330.3|329.3|329.1|1615
1606215600000|2020-11-24 11:00:00|329.35|329.2|329.05|328.9|329.7|329.55|329.05|328.9|1605
1606219200000|2020-11-24 12:00:00|329.1|328.85|329.05|328.9|329.3|329.15|328.7|328.5|279
1606222800000|2020-11-24 13:00:00|329|328.85|328.9|328.7|329.3|329.15|328.85|328.65|791
1606226400000|2020-11-24 14:00:00|328.85|328.65|328.85|328.65|329.1|328.95|328.65|328.45|879
1606230000000|2020-11-24 15:00:00|328.8|328.7|328.7|328.5|328.9|328.75|328.55|328.4|1582
1606233600000|2020-11-24 16:00:00|328.75|328.55|329.6|329.45|329.95|329.75|328.65|328.5|574
1606237200000|2020-11-24 17:00:00|329.7|329.5|329.8|329.6|329.9|329.65|329.45|329.3|263
1606240800000|2020-11-24 18:00:00|329.85|329.65|330.2|330.05|330.3|330.15|329.8|329.65|126
1606244400000|2020-11-24 19:00:00|330.25|330.1|330.4|330.25|330.4|330.25|330.1|329.85|79
1606248000000|2020-11-24 20:00:00|330.35|330.2|331.05|330.85|331.2|331|330.2|330.05|274
1606251600000|2020-11-24 21:00:00|331.1|330.8|331.5|330.9|331.7|331.1|330.8|330.5|49
1606255200000|2020-11-24 22:00:00|331.4|330.8|331.5|330.9|331.6|331|331.4|330.8|0
1606258800000|2020-11-24 23:00:00|331.6|331|331.9|331.3|332|331.4|331.4|330.8|0
1606262400000|2020-11-25 00:00:00|331.8|331.2|331.8|331.6|332.7|332.1|331.2|331.05|5297
1606266000000|2020-11-25 01:00:00|331.95|331.8|332.5|332.35|333.8|333.65|331.9|331.75|12014
1606269600000|2020-11-25 02:00:00|332.55|332.4|331.55|331.4|332.75|332.6|331.35|331.2|5784
1606273200000|2020-11-25 03:00:00|331.5|331.35|331.5|331.3|332.6|332.45|331.2|331.05|9351
1606276800000|2020-11-25 04:00:00|331.55|331.35|331|330.8|331.6|331.4|330.95|330.8|3282
1606280400000|2020-11-25 05:00:00|330.95|330.85|328.4|328.25|331.1|330.95|328.15|327.95|4414
1606284000000|2020-11-25 06:00:00|328.45|328.3|326.85|326.65|328.75|328.55|326.65|326.45|7489
1606287600000|2020-11-25 07:00:00|326.9|326.7|327.85|327.65|328.15|327.95|326.85|326.65|3429
1606291200000|2020-11-25 08:00:00|327.8|327.7|326.65|326.5|327.85|327.7|326.5|326.35|6187
1606294800000|2020-11-25 09:00:00|326.04|325.89|325.79|325.64|326.89|326.64|325.69|325.54|2822
1606298400000|2020-11-25 10:00:00|325.84|325.69|326.19|325.94|326.49|326.34|325.79|325.64|556
1606302000000|2020-11-25 11:00:00|326.14|325.99|326.44|326.24|326.54|326.39|325.94|325.79|581
1606305600000|2020-11-25 12:00:00|326.49|326.29|326.19|325.99|326.74|326.59|326.04|325.89|237
1606309200000|2020-11-25 13:00:00|326.24|326.04|326.19|326.04|326.44|326.24|325.94|325.64|268
1606312800000|2020-11-25 14:00:00|326.14|325.99|326.04|325.74|326.49|326.29|325.79|325.59|446
1606316400000|2020-11-25 15:00:00|325.99|325.79|326.54|326.34|326.69|326.54|325.54|325.29|401
1606320000000|2020-11-25 16:00:00|326.49|326.39|326.89|326.69|327.09|326.89|326.49|326.34|212
1606323600000|2020-11-25 17:00:00|326.94|326.74|327.69|327.54|327.74|327.54|326.79|326.59|147
1606327200000|2020-11-25 18:00:00|327.74|327.59|327.69|327.29|327.79|327.64|327.14|326.99|385
1606330800000|2020-11-25 19:00:00|327.64|327.34|327.29|327.09|327.64|327.34|327.09|326.89|66
1606334400000|2020-11-25 20:00:00|327.24|327.04|327.24|326.94|327.54|327.19|327.09|326.94|252
1606338000000|2020-11-25 21:00:00|327.19|326.99|327.29|326.69|327.64|327.19|327.09|326.59|278
1606341600000|2020-11-25 22:00:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606345200000|2020-11-25 23:00:00|327.39|326.79|327.6|327|327.6|327|327.29|326.69|0
1606348800000|2020-11-26 00:00:00|327.5|326.9|325.55|325.35|327.7|327.1|325.35|325.1|947
1606352400000|2020-11-26 01:00:00|325.45|325.3|325.7|325.55|325.7|325.55|324.1|323.95|8956
1606356000000|2020-11-26 02:00:00|325.85|325.7|325.5|325.35|326.05|325.9|325.35|325.2|6328
1606359600000|2020-11-26 03:00:00|325.55|325.4|325.1|324.9|325.75|325.6|325.05|324.9|3740
1606363200000|2020-11-26 04:00:00|325.05|324.85|324.8|324.6|325.15|325|324.6|324.4|2414
1606366800000|2020-11-26 05:00:00|324.85|324.65|324.8|324.6|325.15|324.95|324.5|324.35|1693
1606370400000|2020-11-26 06:00:00|324.85|324.65|324.55|324.35|324.85|324.65|324.4|324.25|1070
1606374000000|2020-11-26 07:00:00|324.5|324.4|325|324.85|325.05|324.9|324.15|324|2000
1606377600000|2020-11-26 08:00:00|325.05|324.9|324.9|324.75|325.4|325.2|324.6|324.45|3762
1606381200000|2020-11-26 09:00:00|324.85|324.7|325.15|325|325.65|325.5|324.7|324.55|2626
1606384800000|2020-11-26 10:00:00|325.2|324.95|324.7|324.55|325.35|325.15|324.5|324.35|812
1606388400000|2020-11-26 11:00:00|324.75|324.6|324.4|324.2|324.75|324.6|324.15|324|855
1606392000000|2020-11-26 12:00:00|324.35|324.25|324.55|324.35|324.75|324.6|324.35|324.2|83
1606395600000|2020-11-26 13:00:00|324.6|324.4|324.55|324.35|324.65|324.45|324.5|324.3|274
1606399200000|2020-11-26 14:00:00|324.6|324.4|324.75|324.55|324.8|324.6|324.5|324.35|31
1606402800000|2020-11-26 15:00:00|324.8|324.6|324.5|324.3|324.85|324.7|324.45|324.25|79
1606406400000|2020-11-26 16:00:00|324.55|324.4|324.65|324.45|324.7|324.5|324.35|324.1|256
1606410000000|2020-11-26 17:00:00|324.6|324.4|324.4|324.15|324.6|324.4|324.2|324|74
1606413600000|2020-11-26 18:00:00|324.35|324.1|324.3|324.05|324.35|324.1|324.3|324|40
1606417200000|2020-11-26 19:00:00||324||324||324||324|12
1606420800000|2020-11-26 20:00:00|324.25|324.05|324.65|324.3|324.65|324.45|324.15|323.95|78
1606424400000|2020-11-26 21:00:00|324.5|324.35|324.7|324.1|324.7|324.35|324.3|324|9
1606428000000|2020-11-26 22:00:00|324.6|324|324.6|324|324.6|324|324.6|324|0
1606431600000|2020-11-26 23:00:00|324.7|324.1|324.8|324.2|324.9|324.3|324.4|323.8|0
1606435200000|2020-11-27 00:00:00|324.9|324.3|324.9|324.7|325.35|325.1|323.9|323.75|972
1606438800000|2020-11-27 01:00:00|324.85|324.65|325.65|325.5|326.3|326.15|324.55|324.35|3920
1606442400000|2020-11-27 02:00:00|325.7|325.55|325.45|325.3|325.75|325.55|325|324.85|1638
1606446000000|2020-11-27 03:00:00|325.5|325.35|325.65|325.45|325.85|325.65|325.25|325.05|705
1606449600000|2020-11-27 04:00:00|325.7|325.5|325.7|325.5|325.85|325.7|325.3|325.15|660
1606453200000|2020-11-27 05:00:00|325.65|325.55|327.35|327.15|327.4|327.25|325.65|325.55|1576
1606456800000|2020-11-27 06:00:00|327.3|327.1|327.3|327.1|327.6|327.45|326.8|326.65|1989
1606460400000|2020-11-27 07:00:00|327.35|327.15|327.25|327.1|327.65|327.45|327.15|327|1770
1606464000000|2020-11-27 08:00:00|327.3|327.15|327.6|327.45|327.8|327.65|326.75|326.6|3360
1606467600000|2020-11-27 09:00:00|327.55|327.4|326.9|326.75|327.8|327.45|326.75|326.6|2044
1606471200000|2020-11-27 10:00:00|327|326.7|327.1|326.9|327.2|326.95|326.8|326.6|123
1606474800000|2020-11-27 11:00:00|327.05|327|327.2|326.95|327.25|327.1|327.05|326.85|44
1606478400000|2020-11-27 12:00:00|327.15|327|327|326.8|327.25|327.05|326.8|326.65|144
1606482000000|2020-11-27 13:00:00|327.05|326.85|326.9|326.75|327.05|326.9|326.85|326.7|201
1606485600000|2020-11-27 14:00:00|326.85|326.7|327.55|327.4|327.55|327.4|326.7|326.5|737
1606489200000|2020-11-27 15:00:00|327.65|327.45|327.65|327.45|327.9|327.75|327.6|327.45|261
1606492800000|2020-11-27 16:00:00|327.6|327.4|327.65|327.45|327.8|327.65|327.2|327.05|464
1606496400000|2020-11-27 17:00:00|327.5|327.5|327.85|327.65|327.85|327.65|327.25|327|154
1606500000000|2020-11-27 18:00:00|327.8|327.6|328.05|327.8|328.1|327.95|327.8|327.6|78
1606503600000|2020-11-27 19:00:00|328|327.9|328.25|327.95|328.25|327.95|327.95|327.9|22
1606507200000|2020-11-27 20:00:00|328.15|328|328|327.75|328.25|328.05|327.95|327.75|76
1606690800000|2020-11-29 23:00:00|328.7|328.1|328.4|327.8|328.9|328.3|328.3|327.7|0
1606694400000|2020-11-30 00:00:00|328.3|327.7|328.14|327.89|328.54|328.39|326.04|325.89|2051
1606698000000|2020-11-30 01:00:00|328.04|327.84|325.79|325.64|328.14|327.94|325.74|325.54|4718
1606701600000|2020-11-30 02:00:00|325.74|325.59|324.69|324.54|325.99|325.79|324.24|324.09|3143
1606705200000|2020-11-30 03:00:00|324.74|324.49|324.14|323.94|325.19|324.99|323.59|323.44|1895
1606708800000|2020-11-30 04:00:00|324.09|323.84|323.44|323.29|324.14|323.99|323.19|323.04|1384
1606712400000|2020-11-30 05:00:00|323.49|323.34|321.84|321.64|323.49|323.34|321.79|321.64|3215
1606716000000|2020-11-30 06:00:00|321.79|321.69|321.24|321.09|322.19|322.04|320.94|320.79|3122
1606719600000|2020-11-30 07:00:00|321.19|321.04|321.69|321.54|322.14|321.99|321.14|320.99|3414
1606723200000|2020-11-30 08:00:00|321.64|321.49|319.34|319.19|321.94|321.79|319.29|319.14|7232
1606726800000|2020-11-30 09:00:00|319.39|319.14|321.04|320.89|321.34|320.99|319.34|319.14|4754
1606730400000|2020-11-30 10:00:00|321.09|320.94|321.59|321.44|321.79|321.64|320.74|320.59|662
1606734000000|2020-11-30 11:00:00|321.64|321.49|321.24|321.04|321.64|321.49|320.84|320.64|514
1606737600000|2020-11-30 12:00:00|321.29|321.09|321.29|321.14|321.44|321.29|321.19|321.04|511
1606741200000|2020-11-30 13:00:00|321.24|321.09|321.54|321.39|321.54|321.39|321.14|320.99|179
1606744800000|2020-11-30 14:00:00|321.59|321.44|321.24|321.04|321.74|321.59|320.89|320.69|835
1606748400000|2020-11-30 15:00:00|321.34|320.99|320.44|320.24|321.49|321.34|319.94|319.79|570
1606752000000|2020-11-30 16:00:00|320.39|320.29|319.44|319.29|320.39|320.29|318.89|318.69|933
1606755600000|2020-11-30 17:00:00|319.49|319.24|319.49|319.34|320.19|319.79|319.24|319.09|498
1606759200000|2020-11-30 18:00:00|319.54|319.39|319.49|319.29|319.79|319.59|319.29|319.14|413
1606762800000|2020-11-30 19:00:00|319.44|319.24|319.84|319.64|319.84|319.64|319.24|319.04|222
1606766400000|2020-11-30 20:00:00|319.89|319.69|318.19|317.99|319.89|319.74|318.19|317.99|458
1606770000000|2020-11-30 21:00:00|318.14|317.89|318.84|318.24|318.84|318.49|318.14|317.74|184
1606773600000|2020-11-30 22:00:00|318.74|318.14|318.84|318.24|318.84|318.24|318.64|318.04|0
1606777200000|2020-11-30 23:00:00|318.94|318.34|320.44|319.84|320.44|319.84|318.54|317.94|0
1606780800000|2020-12-01 00:00:00|320.54|319.94|318.59|318.44|320.79|320.64|318.59|318.44|3176
1606784400000|2020-12-01 01:00:00|318.79|318.59|319.29|319.14|319.84|319.69|317.99|317.79|7593
1606788000000|2020-12-01 02:00:00|319.34|319.19|319.74|319.59|319.79|319.64|318.59|318.44|3537
1606791600000|2020-12-01 03:00:00|319.79|319.64|320.54|320.39|321.29|321.14|319.69|319.54|2473
1606795200000|2020-12-01 04:00:00|320.59|320.44|320.24|320.09|320.84|320.69|319.79|319.64|1108
1606798800000|2020-12-01 05:00:00|320.29|320.14|319.69|319.49|320.64|320.49|319.54|319.39|2221
1606802400000|2020-12-01 06:00:00|319.64|319.54|319.79|319.64|319.99|319.84|319.29|319.09|1923
1606806000000|2020-12-01 07:00:00|319.84|319.69|319.49|319.34|320.19|320.04|319.39|319.24|2343
1606809600000|2020-12-01 08:00:00|319.44|319.29|319.49|319.29|320.09|319.89|318.99|318.79|4082
1606813200000|2020-12-01 09:00:00|319.44|319.24|320.24|320.09|320.94|320.54|319.29|319.14|2676
1606816800000|2020-12-01 10:00:00|320.29|320.14|320.54|320.39|320.59|320.44|320.19|320.04|129
1606820400000|2020-12-01 11:00:00|320.59|320.44|320.49|320.34|320.74|320.54|320.44|320.24|165
1606824000000|2020-12-01 12:00:00|320.44|320.29|320.44|320.19|320.54|320.34|319.94|319.74|269
1606827600000|2020-12-01 13:00:00|320.49|320.24|320.84|320.64|320.84|320.69|320.19|320.04|347
1606831200000|2020-12-01 14:00:00|320.79|320.59|320.54|320.39|320.84|320.69|319.94|319.79|813
1606834800000|2020-12-01 15:00:00|320.59|320.44|321.14|320.94|321.29|321.14|320.39|320.14|528
1606838400000|2020-12-01 16:00:00|321.19|320.99|321.29|321.04|321.79|321.59|321.14|320.94|315
1606842000000|2020-12-01 17:00:00|321.24|321.09|321.34|321.14|321.64|321.39|321.09|320.89|144
1606845600000|2020-12-01 18:00:00|321.39|321.19|321.54|321.19|321.64|321.49|321.24|321.04|74
1606849200000|2020-12-01 19:00:00|321.49|321.24|321.54|321.24|321.64|321.34|321.49|321.24|11
1606852800000|2020-12-01 20:00:00|321.49|321.19|321.09|320.89|321.54|321.19|321.04|320.84|102
1606856400000|2020-12-01 21:00:00|321.04|320.94|321.24|320.64|321.34|320.94|320.94|320.44|37
1606860000000|2020-12-01 22:00:00|321.14|320.54|321.24|320.64|321.34|320.74|321.14|320.54|0
1606863600000|2020-12-01 23:00:00|321.34|320.74|321.24|320.64|321.54|320.94|320.84|320.24|0
1606867200000|2020-12-02 00:00:00|321.14|320.54|318.64|318.44|321.29|321.14|318.34|318.19|3478
1606870800000|2020-12-02 01:00:00|318.69|318.49|320.14|319.99|321.29|321.14|318.69|318.49|5739
1606874400000|2020-12-02 02:00:00|320.09|319.94|319.54|319.34|320.14|319.99|318.64|318.49|2569
1606878000000|2020-12-02 03:00:00|319.49|319.39|319.09|318.94|319.84|319.69|318.74|318.59|1401
1606881600000|2020-12-02 04:00:00|319.14|318.99|319.59|319.39|319.59|319.44|318.89|318.69|640
1606885200000|2020-12-02 05:00:00|319.54|319.29|319.64|319.44|320.44|320.29|319.34|319.19|2054
1606888800000|2020-12-02 06:00:00|319.59|319.49|320.49|320.34|320.59|320.44|319.59|319.44|1173
1606892400000|2020-12-02 07:00:00|320.54|320.39|320.24|320.09|321.24|321.09|320.24|320.09|1827
1606896000000|2020-12-02 08:00:00|320.19|320.04|319.59|319.44|320.19|320.04|319.49|319.34|2305
1606899600000|2020-12-02 09:00:00|319.64|319.49|320.44|320.24|320.74|320.34|319.59|319.49|1291
1606903200000|2020-12-02 10:00:00|320.49|320.19|320.34|320.19|320.49|320.34|320.24|320.04|102
1606906800000|2020-12-02 11:00:00|320.39|320.14|319.84|319.69|320.39|320.24|319.64|319.49|126
1606910400000|2020-12-02 12:00:00|319.79|319.64|320.14|319.99|320.24|320.04|319.59|319.44|203
1606914000000|2020-12-02 13:00:00|320.09|319.94|319.99|319.84|320.29|320.14|319.79|319.64|457
1606917600000|2020-12-02 14:00:00|319.94|319.79|320.89|320.74|320.94|320.74|319.79|319.59|505
1606921200000|2020-12-02 15:00:00|320.94|320.79|320.79|320.64|320.99|320.84|320.59|320.39|270
1606924800000|2020-12-02 16:00:00|320.84|320.69|321.39|321.19|321.54|321.34|320.84|320.64|364
1606928400000|2020-12-02 17:00:00|321.34|321.24|321.04|320.89|321.44|321.24|321.04|320.89|160
1606932000000|2020-12-02 18:00:00|320.99|320.84|320.89|320.74|321.19|320.99|320.84|320.69|59
1606935600000|2020-12-02 19:00:00|320.84|320.69|321.24|321.09|321.24|321.09|320.74|320.59|66
1606939200000|2020-12-02 20:00:00|321.19|321.04|321.04|320.74|321.34|321.14|320.99|320.74|127
1606942800000|2020-12-02 21:00:00|320.94|320.79|321.34|320.74|321.44|320.94|320.94|320.64|40
1606950000000|2020-12-02 23:00:00|321.44|320.84|321.15|320.55|321.54|320.94|321.14|320.54|0
1606953600000|2020-12-03 00:00:00|321.05|320.45|319.65|319.45|321.35|320.85|319.05|318.9|1921
1606957200000|2020-12-03 01:00:00|319.6|319.35|319.5|319.3|320.1|319.95|317.8|317.65|4878
1606960800000|2020-12-03 02:00:00|319.45|319.25|319.95|319.75|320.15|320|318.85|318.7|1989
1606964400000|2020-12-03 03:00:00|319.9|319.8|320.25|320.1|320.7|320.55|319.6|319.45|1570
1606968000000|2020-12-03 04:00:00|320.35|320.15|319.65|319.5|320.4|320.25|319.2|319.05|929
1606971600000|2020-12-03 05:00:00|319.7|319.45|319.95|319.8|320.45|320.3|319.35|319.2|1668
1606975200000|2020-12-03 06:00:00|319.9|319.75|320.2|320.05|320.45|320.3|319.75|319.6|1137
1606978800000|2020-12-03 07:00:00|320.15|320|320.5|320.35|320.8|320.65|320.15|319.95|1114
1606982400000|2020-12-03 08:00:00|320.55|320.4|320.8|320.65|321.2|321.05|320.45|320.3|1910
1606986000000|2020-12-03 09:00:00|320.7|320.55|321.15|321|321.45|321.2|320.65|320.45|1510
1606989600000|2020-12-03 10:00:00|321.1|320.95|321.55|321.35|321.55|321.4|321.1|320.9|387
1606993200000|2020-12-03 11:00:00|321.6|321.4|321.7|321.55|321.9|321.7|321.5|321.35|452
1606996800000|2020-12-03 12:00:00|321.75|321.6|322|321.85|322|321.85|321.6|321.45|342
1607000400000|2020-12-03 13:00:00|321.95|321.8|321.45|321.25|322|321.8|321.35|321.2|102
1607004000000|2020-12-03 14:00:00|321.5|321.3|321.7|321.5|321.85|321.65|321.4|321.25|319
1607007600000|2020-12-03 15:00:00|321.75|321.55|322.15|322|322.35|322.2|321.7|321.55|256
1607011200000|2020-12-03 16:00:00|322.1|321.95|322.1|321.95|322.25|322.1|321.7|321.5|242
1607014800000|2020-12-03 17:00:00|322.15|321.9|321.95|321.75|322.15|322|321.65|321.5|56
1607018400000|2020-12-03 18:00:00|321.9|321.8|321.7|321.55|322|321.8|321.7|321.5|46
1607022000000|2020-12-03 19:00:00|321.75|321.6|322.1|321.9|322.1|321.9|321.75|321.6|26
1607025600000|2020-12-03 20:00:00|322.05|321.85|321.4|321.25|322.25|322.1|321.35|321.1|159
1607029200000|2020-12-03 21:00:00|321.45|321.3|321.85|321.25|322.05|321.6|321.45|321.15|46
1607032800000|2020-12-03 22:00:00|321.95|321.35|321.85|321.25|321.95|321.35|321.75|321.15|0
1607036400000|2020-12-03 23:00:00|321.95|321.35|321.95|321.35|322.15|321.55|321.65|321.05|0
1607040000000|2020-12-04 00:00:00|321.85|321.25|322.7|322.55|323.8|323.65|321.5|321.25|2180
1607043600000|2020-12-04 01:00:00|322.55|322.35|322.4|322.25|323.65|323.5|321.65|321.5|4689
1607047200000|2020-12-04 02:00:00|322.45|322.3|322.95|322.75|323|322.85|321.9|321.75|1895
1607050800000|2020-12-04 03:00:00|322.9|322.8|322.75|322.6|323|322.85|322.45|322.3|1213
1607054400000|2020-12-04 04:00:00|322.8|322.65|322.7|322.55|323|322.85|322.65|322.5|584
1607058000000|2020-12-04 05:00:00|322.75|322.6|324.3|324.15|324.35|324.2|322.7|322.6|3009
1607061600000|2020-12-04 06:00:00|324.25|324.1|323.85|323.7|324.4|324.25|323.6|323.45|1809
1607065200000|2020-12-04 07:00:00|323.9|323.75|323.85|323.65|323.9|323.75|323.3|323.15|1827
1607068800000|2020-12-04 08:00:00|323.8|323.6|323.85|323.7|324.05|323.85|323.45|323.25|2217
1607072400000|2020-12-04 09:00:00|323.8|323.65|324.45|324.25|325.25|324.65|323.75|323.6|1551
1607076000000|2020-12-04 10:00:00|324.4|324.3|324|323.85|324.45|324.3|323.95|323.75|509
1607079600000|2020-12-04 11:00:00|324.05|323.9|324.05|323.85|324.15|324|324|323.85|183
1607083200000|2020-12-04 12:00:00|324|323.9|323.7|323.55|324.1|323.95|323.7|323.55|146
1607086800000|2020-12-04 13:00:00|323.75|323.6|323.85|323.7|324.25|324|323.75|323.55|280
1607090400000|2020-12-04 14:00:00|323.8|323.65|324.3|324.05|324.6|324.4|323.8|323.65|309
1607094000000|2020-12-04 15:00:00|324.35|324.1|324.4|324.2|324.6|324.45|324.15|323.95|177
1607097600000|2020-12-04 16:00:00|324.45|324.25|324.4|324.2|324.55|324.35|324.25|324.1|164
1607101200000|2020-12-04 17:00:00|324.45|324.25|324.35|324.1|324.5|324.3|324.3|324.1|43
1607104800000|2020-12-04 18:00:00|324.4|324.15|324.3|324.1|324.5|324.3|324.3|324.1|28
1607108400000|2020-12-04 19:00:00|324.35|324.15|324.45|324.25|324.45|324.25|324.3|324.1|78
1607112000000|2020-12-04 20:00:00|324.5|324.3|324.8|324.6|324.8|324.65|324.3|324.1|313
1607115600000|2020-12-04 21:00:00|324.75|324.55|324.95|324.35|325.05|324.8|324.75|324.25|49
1607295600000|2020-12-06 23:00:00|325.75|325.15|325.46|324.86|325.76|325.16|325.25|324.65|0
1607299200000|2020-12-07 00:00:00|325.36|324.76|323.56|323.36|325.46|324.86|323.41|323.26|1975
1607302800000|2020-12-07 01:00:00|323.61|323.41|323.56|323.36|325.31|325.16|322.51|322.31|5582
1607306400000|2020-12-07 02:00:00|323.51|323.31|323.16|322.96|323.86|323.66|322.01|321.86|2413
1607310000000|2020-12-07 03:00:00|323.21|323.01|322.81|322.61|323.36|323.21|322.26|322.11|1346
1607313600000|2020-12-07 04:00:00|322.76|322.66|323.36|323.21|323.41|323.26|322.76|322.61|510
1607317200000|2020-12-07 05:00:00|323.31|323.16|323.71|323.51|323.71|323.56|322.66|322.46|1244
1607320800000|2020-12-07 06:00:00|323.66|323.56|323.96|323.76|323.96|323.81|323.41|323.26|817
1607324400000|2020-12-07 07:00:00|323.91|323.71|323.91|323.76|324.06|323.91|323.56|323.41|1086
1607328000000|2020-12-07 08:00:00|323.86|323.71|321.51|321.36|323.91|323.76|321.21|321.06|4202
1607331600000|2020-12-07 09:00:00|321.56|321.41|321.21|321.06|321.66|321.51|320.96|320.76|1325
1607335200000|2020-12-07 10:00:00|321.16|321.01|321.56|321.31|321.61|321.46|320.81|320.66|293
1607338800000|2020-12-07 11:00:00|321.51|321.26|321.71|321.51|321.81|321.66|321.51|321.26|167
1607342400000|2020-12-07 12:00:00|321.66|321.56|321.61|321.41|321.71|321.56|321.16|321.01|266
1607346000000|2020-12-07 13:00:00|321.56|321.46|321.96|321.81|321.96|321.81|321.46|321.26|141
1607349600000|2020-12-07 14:00:00|322.01|321.86|322.51|322.31|322.51|322.36|321.96|321.81|358
1607353200000|2020-12-07 15:00:00|322.56|322.36|322.41|322.26|322.61|322.46|322.21|322.06|248
1607356800000|2020-12-07 16:00:00|322.46|322.21|322.61|322.41|322.76|322.61|322.36|322.21|236
1607360400000|2020-12-07 17:00:00|322.56|322.36|322.56|322.41|322.76|322.56|322.51|322.36|74
1607364000000|2020-12-07 18:00:00|322.51|322.36|322.41|322.21|322.61|322.41|322.21|322.01|73
1607367600000|2020-12-07 19:00:00|322.36|322.16|322.01|321.86|322.41|322.26|322.01|321.81|74
1607371200000|2020-12-07 20:00:00|321.96|321.81|322.26|322.06|322.26|322.06|321.76|321.56|163
1607374800000|2020-12-07 21:00:00|322.21|322.01|321.56|320.96|322.41|322.06|321.36|320.76|82
1607378400000|2020-12-07 22:00:00|321.46|320.86|321.46|320.86|321.56|320.96|321.36|320.76|0
1607382000000|2020-12-07 23:00:00|321.56|320.96|321.66|321.06|321.66|321.06|321.46|320.86|0
1607385600000|2020-12-08 00:00:00|321.56|320.96|321.31|321.16|321.96|321.81|320.71|320.51|941
1607389200000|2020-12-08 01:00:00|321.36|321.21|321.26|321.06|322.06|321.91|320.06|319.91|5553
1607392800000|2020-12-08 02:00:00|321.21|321.01|320.96|320.81|321.71|321.56|320.51|320.36|1791
1607396400000|2020-12-08 03:00:00|321.01|320.76|320.66|320.46|321.16|320.96|320.61|320.46|1678
1607400000000|2020-12-08 04:00:00|320.61|320.41|320.81|320.66|320.81|320.66|320.31|320.16|684
1607403600000|2020-12-08 05:00:00|320.86|320.71|320.31|320.11|320.96|320.81|320.16|320.01|1844
1607407200000|2020-12-08 06:00:00|320.26|320.06|320.11|319.91|320.66|320.46|319.71|319.56|1260
1607410800000|2020-12-08 07:00:00|320.06|319.86|319.96|319.81|320.21|320.06|319.76|319.61|1262
1607414400000|2020-12-08 08:00:00|320.01|319.86|320.71|320.51|321.11|320.91|319.96|319.76|2497
1607418000000|2020-12-08 09:00:00|320.66|320.41|320.76|320.56|321.36|321.11|320.46|319.96|1423
1607421600000|2020-12-08 10:00:00|320.71|320.51|320.31|320.16|320.71|320.51|320.31|320.16|179
1607425200000|2020-12-08 11:00:00|320.26|320.11|319.76|319.56|320.31|320.16|319.71|319.56|144
1607428800000|2020-12-08 12:00:00|319.81|319.61|320.31|320.11|320.31|320.16|319.76|319.61|37
1607432400000|2020-12-08 13:00:00|320.36|320.16|320.56|320.41|320.66|320.51|320.26|320.11|100
1607436000000|2020-12-08 14:00:00|320.61|320.46|320.91|320.76|321.11|320.96|320.51|320.31|383
1607439600000|2020-12-08 15:00:00|320.96|320.81|321.01|320.81|321.06|320.91|320.41|320.21|226
1607443200000|2020-12-08 16:00:00|321.06|320.86|321.21|321.06|321.31|321.16|320.96|320.81|175
1607446800000|2020-12-08 17:00:00|321.26|321.11|321.31|321.16|321.51|321.31|321.06|320.91|175
1607450400000|2020-12-08 18:00:00|321.36|321.21|321.41|321.26|321.56|321.36|321.36|321.16|80
1607454000000|2020-12-08 19:00:00|321.46|321.31|321.61|321.46|321.76|321.61|321.41|321.21|71
1607457600000|2020-12-08 20:00:00|321.56|321.41|321.51|321.26|321.71|321.51|321.31|321.16|96
1607461200000|2020-12-08 21:00:00|321.56|321.21|321.86|321.26|321.96|321.46|321.51|321.06|55
1607464800000|2020-12-08 22:00:00|321.96|321.36|321.96|321.36|321.96|321.36|321.86|321.26|0
1607468400000|2020-12-08 23:00:00|322.26|321.66|322.27|321.67|322.66|322.06|322.17|321.57|0
1607472000000|2020-12-09 00:00:00|322.17|321.57|321.42|321.22|323.47|322.87|321.07|320.92|929
1607475600000|2020-12-09 01:00:00|321.12|320.97|321.87|321.72|323.12|322.97|320.97|320.82|3761
1607479200000|2020-12-09 02:00:00|321.92|321.67|322.87|322.72|322.97|322.82|321.82|321.67|2298
1607482800000|2020-12-09 03:00:00|322.82|322.67|323.07|322.92|323.22|323.07|322.42|322.27|1662
1607486400000|2020-12-09 04:00:00|323.12|322.97|323.12|322.97|323.37|323.22|322.97|322.82|745
1607490000000|2020-12-09 05:00:00|323.17|323.02|323.42|323.27|323.82|323.62|322.82|322.62|1346
1607493600000|2020-12-09 06:00:00|323.47|323.32|323.62|323.42|323.82|323.67|323.32|323.17|1474
1607497200000|2020-12-09 07:00:00|323.57|323.47|323.42|323.27|323.77|323.62|323.22|323.07|1649
1607500800000|2020-12-09 08:00:00|323.37|323.22|323.67|323.52|323.97|323.82|323.27|323.07|2926
1607504400000|2020-12-09 09:00:00|323.72|323.57|323.32|323.07|323.77|323.62|323.07|322.77|1308
1607508000000|2020-12-09 10:00:00|323.22|323.02|323.42|323.17|323.42|323.22|323.22|323.02|145
1607511600000|2020-12-09 11:00:00|323.37|323.22|323.57|323.42|323.87|323.67|323.32|323.22|285
1607515200000|2020-12-09 12:00:00|323.52|323.37|323.62|323.47|323.72|323.52|323.47|323.32|268
1607518800000|2020-12-09 13:00:00|323.67|323.52|323.77|323.62|323.82|323.67|323.62|323.47|116
1607522400000|2020-12-09 14:00:00|323.72|323.57|323.02|322.82|323.72|323.57|322.82|322.67|468
1607526000000|2020-12-09 15:00:00|322.97|322.87|322.47|322.32|323.02|322.87|322.37|321.52|533
1607529600000|2020-12-09 16:00:00|322.42|322.27|321.97|321.72|322.47|322.27|321.77|321.52|233
1607533200000|2020-12-09 17:00:00|321.92|321.77|321.52|321.32|322.02|321.87|320.92|320.67|114
1607536800000|2020-12-09 18:00:00|321.47|321.27|320.27|320.12|321.52|321.27|320.27|320.07|180
1607540400000|2020-12-09 19:00:00|320.32|320.17|321.07|320.92|321.27|321.07|320.32|320.17|84
1607544000000|2020-12-09 20:00:00|321.02|320.87|321.77|321.57|321.92|321.77|320.72|320.57|270
1607547600000|2020-12-09 21:00:00|321.82|321.52|321.77|321.17|321.82|321.57|321.47|320.97|26
1607551200000|2020-12-09 22:00:00|321.67|321.07|321.67|321.07|321.77|321.17|321.57|320.97|0
1607554800000|2020-12-09 23:00:00|321.57|320.97|321.77|321.17|322.07|321.47|321.57|320.97|0
1607558400000|2020-12-10 00:00:00|321.67|321.07|321.57|321.37|322.17|322.02|321.47|321.07|883
1607562000000|2020-12-10 01:00:00|321.62|321.47|320.72|320.52|321.97|321.82|320.47|320.27|3650
1607565600000|2020-12-10 02:00:00|320.82|320.57|321.72|321.57|321.77|321.62|320.82|320.52|1448
1607569200000|2020-12-10 03:00:00|321.77|321.62|321.22|321.02|321.82|321.67|320.92|320.77|1531
1607572800000|2020-12-10 04:00:00|321.17|320.97|321.67|321.47|322.22|322.07|321.12|320.97|1053
1607576400000|2020-12-10 05:00:00|321.72|321.52|320.77|320.62|321.72|321.57|320.62|320.47|1497
1607580000000|2020-12-10 06:00:00|320.72|320.57|321.02|320.82|321.42|321.22|320.72|320.57|800
1607583600000|2020-12-10 07:00:00|320.97|320.77|321.07|320.92|321.32|321.12|320.57|320.42|1741
1607587200000|2020-12-10 08:00:00|321.02|320.87|321.27|321.07|321.42|321.22|320.87|320.72|1686
1607590800000|2020-12-10 09:00:00|321.22|321.12|321.52|321.32|321.87|321.47|321.12|320.97|1758
1607594400000|2020-12-10 10:00:00|321.47|321.37|321.42|321.27|321.62|321.47|321.27|321.07|70
1607598000000|2020-12-10 11:00:00|321.32|321.17|321.37|321.22|321.52|321.37|321.22|321.07|95
1607601600000|2020-12-10 12:00:00|321.32|321.17|321.12|320.92|321.37|321.22|320.87|320.67|150
1607605200000|2020-12-10 13:00:00|321.07|320.87|320.42|320.27|321.27|321.12|320.42|320.27|374
1607608800000|2020-12-10 14:00:00|320.37|320.22|321.47|321.27|321.52|321.32|319.62|319.42|510
1607612400000|2020-12-10 15:00:00|321.52|321.32|321.72|321.52|321.92|321.77|321.37|321.22|547
1607616000000|2020-12-10 16:00:00|321.77|321.57|321.37|321.17|322.22|322.02|321.07|320.87|333
1607619600000|2020-12-10 17:00:00|321.32|321.12|321.52|321.27|321.87|321.67|321.27|321.12|91
1607623200000|2020-12-10 18:00:00|321.47|321.32|321.77|321.57|321.82|321.67|321.27|321.12|79
1607626800000|2020-12-10 19:00:00|321.82|321.52|321.52|321.37|321.82|321.52|321.32|321.17|77
1607630400000|2020-12-10 20:00:00|321.57|321.42|321.92|321.67|322.22|322.07|321.57|321.37|211
1607634000000|2020-12-10 21:00:00|321.97|321.72|321.97|321.37|322.07|321.77|321.72|321.17|108
1607637600000|2020-12-10 22:00:00|322.07|321.47|322.27|321.67|322.27|321.67|321.97|321.37|0
1607641200000|2020-12-10 23:00:00|322.17|321.57|322.27|321.67|322.37|321.77|321.87|321.27|0
1607644800000|2020-12-11 00:00:00|322.37|321.77|322.17|321.97|322.37|322.02|320.97|320.82|1244
1607648400000|2020-12-11 01:00:00|322.02|321.82|322.77|322.57|323.47|323.32|321.82|321.62|4093
1607652000000|2020-12-11 02:00:00|322.72|322.52|321.97|321.82|323.02|322.87|321.72|321.57|2200
1607655600000|2020-12-11 03:00:00|322.02|321.92|321.77|321.62|322.22|322.07|321.47|321.32|1281
1607659200000|2020-12-11 04:00:00|321.82|321.57|321.32|321.17|321.82|321.62|321.27|321.12|572
1607662800000|2020-12-11 05:00:00|321.42|321.27|321.47|321.32|321.87|321.67|321.22|321.07|1462
1607666400000|2020-12-11 06:00:00|321.42|321.27|321.87|321.67|322.02|321.87|321.27|321.12|1074
1607670000000|2020-12-11 07:00:00|321.82|321.72|321.62|321.42|322.67|322.47|321.42|321.22|2316
1607673600000|2020-12-11 08:00:00|321.57|321.37|319.62|319.47|321.97|321.82|319.62|319.47|4730
1607677200000|2020-12-11 09:00:00|319.57|319.42|319.82|319.67|320.67|320.17|319.57|319.37|1622
1607680800000|2020-12-11 10:00:00|319.77|319.62|319.47|319.27|320.37|320.17|319.42|319.22|338
1607684400000|2020-12-11 11:00:00|319.42|319.22|319.62|319.47|319.82|319.67|318.92|318.72|591
1607688000000|2020-12-11 12:00:00|319.67|319.52|319.77|319.57|319.82|319.67|319.42|319.27|173
1607691600000|2020-12-11 13:00:00|319.72|319.62|319.22|319.07|319.82|319.62|319.22|319.07|295
1607695200000|2020-12-11 14:00:00|319.27|319.02|320.12|319.92|320.32|320.17|319.27|319.02|448
1607698800000|2020-12-11 15:00:00|320.07|319.97|320.32|320.12|320.77|320.62|320.07|319.87|323
1607702400000|2020-12-11 16:00:00|320.37|320.17|320.07|319.87|320.52|320.37|319.77|319.57|280
1607706000000|2020-12-11 17:00:00|320.17|319.92|320.02|319.82|320.17|319.97|319.52|319.32|31
1607709600000|2020-12-11 18:00:00|319.92|319.77|320.32|320.12|320.37|320.17|319.82|319.62|27
1607713200000|2020-12-11 19:00:00|320.37|320.17|320.52|320.22|320.52|320.32|320.32|320.07|11
1607716800000|2020-12-11 20:00:00|320.47|320.27|320.57|320.37|320.62|320.42|320.27|320.02|211
1607720400000|2020-12-11 21:00:00|320.52|320.32|320.67|320.07|320.87|320.47|320.22|319.92|110
1607900400000|2020-12-13 23:00:00|321.87|321.27|321.47|320.87|322.07|321.47|321.27|320.67|0
1607904000000|2020-12-14 00:00:00|321.57|320.97|322.42|322.27|322.52|322.37|321.37|320.77|1780
1607907600000|2020-12-14 01:00:00|322.37|322.17|325.97|325.82|326.82|326.67|322.37|322.17|7735
1607911200000|2020-12-14 02:00:00|325.92|325.77|325.67|325.47|326.32|326.12|325.12|324.97|2652
1607914800000|2020-12-14 03:00:00|325.72|325.52|325.82|325.62|325.97|325.82|325.37|325.22|1439
1607918400000|2020-12-14 04:00:00|325.87|325.72|325.67|325.52|325.97|325.82|325.52|325.37|600
1607922000000|2020-12-14 05:00:00|325.72|325.47|325.02|324.82|325.72|325.57|324.72|324.57|1673
1607925600000|2020-12-14 06:00:00|324.97|324.77|325.17|325.02|325.42|325.27|324.82|324.67|985
1607929200000|2020-12-14 07:00:00|325.22|325.07|325.72|325.52|326.27|326.07|325.02|324.87|1524
1607932800000|2020-12-14 08:00:00|325.67|325.47|325.92|325.77|326.22|326.07|325.32|325.17|3034
1607936400000|2020-12-14 09:00:00|325.97|325.72|325.72|325.47|326.37|325.87|325.32|325.07|1204
1607940000000|2020-12-14 10:00:00|325.67|325.52|326.02|325.87|326.12|325.97|325.67|325.52|233
1607943600000|2020-12-14 11:00:00|325.97|325.82|326.32|326.12|326.37|326.17|325.97|325.82|208
1607947200000|2020-12-14 12:00:00|326.27|326.07|326.12|325.92|326.32|326.12|326.02|325.82|259
1607950800000|2020-12-14 13:00:00|326.07|325.87|325.82|325.62|326.17|325.97|324.62|322.32|751
1607954400000|2020-12-14 14:00:00|325.77|325.57|325.72|325.57|325.87|325.72|325.47|325.32|363
1607958000000|2020-12-14 15:00:00|325.77|325.62|325.22|325.07|325.87|325.67|325.22|325.07|255
1607961600000|2020-12-14 16:00:00|325.17|325.02|325.02|324.82|325.37|325.17|324.62|324.42|534
1607965200000|2020-12-14 17:00:00|324.97|324.87|324.72|324.57|325.22|325.02|324.72|324.47|95
1607968800000|2020-12-14 18:00:00|324.77|324.62|324.87|324.67|324.97|324.77|324.47|324.32|184
1607972400000|2020-12-14 19:00:00|324.82|324.72|324.87|324.67|324.97|324.77|324.52|324.37|65
1607976000000|2020-12-14 20:00:00|324.82|324.62|324.37|323.87|324.92|324.72|324.02|323.77|403
1607979600000|2020-12-14 21:00:00|324.42|324.07|324.67|324.07|324.77|324.47|324.22|323.82|481
1607983200000|2020-12-14 22:00:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607986800000|2020-12-14 23:00:00|324.87|324.27|324.87|324.27|324.97|324.37|324.57|323.97|0
1607990400000|2020-12-15 00:00:00|324.77|324.17|324.72|324.57|325.22|325.07|323.77|323.57|1440
1607994000000|2020-12-15 01:00:00|324.92|324.72|323.07|322.92|325.17|324.97|322.67|322.52|5420
1607997600000|2020-12-15 02:00:00|323.02|322.87|323.02|322.82|323.82|323.62|322.72|322.57|2861
1608001200000|2020-12-15 03:00:00|322.97|322.77|323.37|323.22|323.57|323.42|322.77|322.57|1395
1608004800000|2020-12-15 04:00:00|323.32|323.17|323.07|322.92|323.32|323.17|322.92|322.77|504
1608008400000|2020-12-15 05:00:00|323.12|322.97|323.62|323.42|323.72|323.52|322.77|322.62|1359
1608012000000|2020-12-15 06:00:00|323.67|323.47|323.67|323.47|324.37|324.22|323.42|323.22|1585
1608015600000|2020-12-15 07:00:00|323.72|323.52|323.42|323.27|324.02|323.87|323.32|323.17|1954
1608019200000|2020-12-15 08:00:00|323.47|323.22|324.77|324.57|324.82|324.67|323.27|323.12|2108
1608022800000|2020-12-15 09:00:00|324.72|324.62|324.77|324.52|325.27|324.72|324.47|324.07|792
1608026400000|2020-12-15 10:00:00|324.72|324.57|324.87|324.67|325.12|324.92|324.72|324.52|206
1608030000000|2020-12-15 11:00:00|324.82|324.72|324.42|324.27|324.97|324.77|324.42|324.27|144
1608033600000|2020-12-15 12:00:00|324.47|324.32|324.42|324.27|324.82|324.62|324.42|324.27|401
1608037200000|2020-12-15 13:00:00|324.37|324.22|324.57|324.42|324.72|324.52|324.32|324.17|575
1608040800000|2020-12-15 14:00:00|324.62|324.37|324.82|324.62|324.92|324.72|324.47|324.27|238
1608044400000|2020-12-15 15:00:00|324.87|324.67|325.07|324.87|325.17|324.97|324.62|324.47|135
1608048000000|2020-12-15 16:00:00|325.12|324.92|325.17|324.97|325.27|325.07|324.72|324.52|425
1608051600000|2020-12-15 17:00:00|325.27|325.02|325.82|325.62|325.87|325.72|325.22|324.97|122
1608055200000|2020-12-15 18:00:00|325.87|325.67|325.97|325.82|326.12|325.97|325.82|325.62|66
1608058800000|2020-12-15 19:00:00|325.92|325.77|326.32|326.12|326.32|326.17|325.92|325.77|109
1608062400000|2020-12-15 20:00:00|326.37|326.17|326.72|326.52|326.77|326.62|326.32|326.12|260
1608066000000|2020-12-15 21:00:00|326.67|326.47|326.97|326.37|327.17|326.72|326.57|326.07|501
1608069600000|2020-12-15 22:00:00|327.07|326.47|327.07|326.47|327.17|326.57|326.87|326.27|0
1608073200000|2020-12-15 23:00:00|326.97|326.37|326.88|326.28|327.07|326.47|326.77|326.17|0
1608076800000|2020-12-16 00:00:00|326.78|326.18|326.33|326.18|326.83|326.63|325.93|325.68|1206
1608080400000|2020-12-16 01:00:00|326.18|326.13|326.33|326.13|327.18|327.03|325.88|325.73|3737
1608084000000|2020-12-16 02:00:00|326.38|326.18|327.03|326.88|327.48|327.33|326.28|326.08|2765
1608087600000|2020-12-16 03:00:00|327.08|326.93|327.08|326.88|327.33|327.18|326.83|326.63|1104
1608091200000|2020-12-16 04:00:00|327.18|326.93|326.88|326.73|327.28|327.13|326.38|326.23|1315
1608094800000|2020-12-16 05:00:00|326.93|326.68|327.48|327.33|327.58|327.43|326.78|326.63|1075
1608098400000|2020-12-16 06:00:00|327.43|327.28|327.53|327.38|327.68|327.53|327.23|327.03|862
1608102000000|2020-12-16 07:00:00|327.48|327.33|327.43|327.28|327.53|327.38|326.98|326.83|1043
1608105600000|2020-12-16 08:00:00|327.48|327.33|327.88|327.73|328.13|327.98|327.43|327.28|2728
1608109200000|2020-12-16 09:00:00|327.93|327.78|328.68|328.53|328.73|328.58|327.83|327.63|1832
1608112800000|2020-12-16 10:00:00|328.63|328.48|328.58|328.43|328.73|328.58|328.38|328.18|148
1608116400000|2020-12-16 11:00:00|328.63|328.48|328.58|328.43|328.73|328.58|328.48|328.33|393
1608120000000|2020-12-16 12:00:00|328.53|328.38|328.38|328.23|328.58|328.43|328.38|328.18|162
1608123600000|2020-12-16 13:00:00|328.33|328.18|328.23|328.08|328.58|328.43|328.13|327.93|426
1608127200000|2020-12-16 14:00:00|328.28|328.03|328.13|327.98|328.48|328.28|327.88|327.73|385
1608130800000|2020-12-16 15:00:00|328.08|327.93|328.13|327.98|328.33|328.08|327.78|327.63|128
1608134400000|2020-12-16 16:00:00|328.18|328.03|328.53|328.33|328.53|328.33|328.03|327.88|159
1608138000000|2020-12-16 17:00:00|328.48|328.38|328.43|328.23|328.58|328.38|328.23|328.08|15
1608141600000|2020-12-16 18:00:00|328.38|328.18|328.23|327.83|328.43|328.23|327.93|327.78|80
1608145200000|2020-12-16 19:00:00|328.28|327.78|328.58|328.33|328.73|328.53|327.83|327.63|754
1608148800000|2020-12-16 20:00:00|328.63|328.43|328.38|328.13|328.83|328.68|328.33|328.13|848
1608152400000|2020-12-16 21:00:00|328.43|328.18|328.58|327.98|328.58|328.33|328.28|327.78|192
1608156000000|2020-12-16 22:00:00|328.48|327.88|328.28|327.68|328.58|327.98|328.28|327.68|0
1608159600000|2020-12-16 23:00:00|328.38|327.78|328.38|327.78|328.48|327.88|328.28|327.68|0
1608163200000|2020-12-17 00:00:00|328.28|327.68|326.98|326.78|328.38|328.08|326.88|326.73|887
1608166800000|2020-12-17 01:00:00|327.03|326.93|325.28|325.08|327.28|327.08|325.18|324.98|3641
1608170400000|2020-12-17 02:00:00|325.33|325.13|325.53|325.38|325.83|325.63|325.13|324.98|1391
1608174000000|2020-12-17 03:00:00|325.58|325.33|326.13|325.98|326.33|326.18|325.28|325.13|1541
1608177600000|2020-12-17 04:00:00|326.08|325.93|326.28|326.13|326.28|326.13|325.78|325.63|690
1608181200000|2020-12-17 05:00:00|326.23|326.08|326.48|326.28|326.63|326.48|326.08|325.93|1089
1608184800000|2020-12-17 06:00:00|326.43|326.23|326.73|326.58|326.88|326.73|326.38|326.23|960
1608188400000|2020-12-17 07:00:00|326.78|326.53|326.68|326.48|326.93|326.78|326.33|326.18|1255
1608192000000|2020-12-17 08:00:00|326.73|326.53|326.23|326.08|326.93|326.78|326.18|326.03|1537
1608195600000|2020-12-17 09:00:00|326.28|326.13|326.13|325.93|326.58|326.28|326.08|325.58|973
1608199200000|2020-12-17 10:00:00|326.08|325.98|326.13|325.93|326.28|326.13|325.98|325.83|228
1608202800000|2020-12-17 11:00:00|326.08|325.98|326.23|326.03|326.28|326.13|326.08|325.93|87
1608206400000|2020-12-17 12:00:00|326.18|326.08|326.28|326.08|326.38|326.23|326.13|325.98|112
1608210000000|2020-12-17 13:00:00|326.33|326.13|325.83|325.63|326.33|326.18|325.73|325.58|175
1608213600000|2020-12-17 14:00:00|325.88|325.68|326.13|325.93|326.28|326.13|325.88|325.68|301
1608217200000|2020-12-17 15:00:00|326.18|325.98|326.18|325.98|326.38|326.23|326.13|325.93|340
1608220800000|2020-12-17 16:00:00|326.13|326.03|326.38|326.18|326.43|326.28|326.03|325.83|147
1608224400000|2020-12-17 17:00:00|326.33|326.23|326.43|326.23|326.48|326.33|326.18|326.03|81
1608228000000|2020-12-17 18:00:00|326.38|326.28|326.18|326.03|326.38|326.28|326.18|326.03|46
1608231600000|2020-12-17 19:00:00|326.23|326.08|326.18|325.98|326.28|326.08|326.13|325.93|50
1608235200000|2020-12-17 20:00:00|326.23|326.03|326.43|326.13|326.53|326.28|326.13|325.83|738
1608238800000|2020-12-17 21:00:00|326.38|326.08|326.78|326.18|326.88|326.53|326.18|325.88|292
1608242400000|2020-12-17 22:00:00|326.88|326.28|326.88|326.28|326.88|326.28|326.78|326.18|0
1608246000000|2020-12-17 23:00:00|326.78|326.18|326.78|326.18|326.88|326.28|326.68|326.08|0
1608249600000|2020-12-18 00:00:00|326.68|326.08|325.93|325.78|326.78|326.28|325.48|325.23|932
1608253200000|2020-12-18 01:00:00|325.78|325.63|325.33|325.18|326.73|326.53|325.18|325.03|3299
1608256800000|2020-12-18 02:00:00|325.38|325.13|325.53|325.38|325.83|325.68|325.08|324.93|1660
1608260400000|2020-12-18 03:00:00|325.58|325.33|324.98|324.83|325.68|325.53|324.93|324.78|1760
1608264000000|2020-12-18 04:00:00|324.88|324.78|324.68|324.48|324.98|324.83|324.43|324.28|966
1608267600000|2020-12-18 05:00:00|324.63|324.53|324.48|324.33|324.88|324.73|323.88|323.73|1779
1608271200000|2020-12-18 06:00:00|324.53|324.28|324.43|324.23|324.63|324.48|324.13|323.93|1231
1608274800000|2020-12-18 07:00:00|324.48|324.28|324.53|324.33|325.03|324.83|324.38|324.23|1542
1608278400000|2020-12-18 08:00:00|324.48|324.38|325.53|325.38|325.73|325.58|324.28|324.13|2321
1608282000000|2020-12-18 09:00:00|325.58|325.43|325.28|325.08|325.68|325.48|324.73|324.48|2451
1608285600000|2020-12-18 10:00:00|325.33|325.13|325.38|325.18|325.48|325.28|325.08|324.93|389
1608289200000|2020-12-18 11:00:00|325.33|325.23|325.43|325.23|325.58|325.43|325.08|324.93|408
1608292800000|2020-12-18 12:00:00|325.48|325.28|325.08|324.93|325.58|325.38|325.08|324.93|271
1608296400000|2020-12-18 13:00:00|325.03|324.88|325.13|324.98|325.28|325.13|324.98|324.83|159
1608300000000|2020-12-18 14:00:00|325.18|325.03|325.23|325.03|325.73|325.58|324.88|324.68|856
1608303600000|2020-12-18 15:00:00|325.28|324.98|325.18|325.03|325.38|325.18|324.63|324.43|311
1608307200000|2020-12-18 16:00:00|325.28|325.08|325.13|324.93|325.38|325.18|324.83|324.63|160
1608310800000|2020-12-18 17:00:00|325.08|324.98|325.43|325.18|325.63|325.43|325.08|324.93|35
1608314400000|2020-12-18 18:00:00|325.38|325.23|325.28|325.03|325.38|325.23|325.18|324.93|34
1608318000000|2020-12-18 19:00:00|325.23|325.08|325.08|324.88|325.28|325.08|324.93|324.73|84
1608321600000|2020-12-18 20:00:00|325.13|324.93|325.38|325.08|325.63|325.38|324.73|324.53|640
1608325200000|2020-12-18 21:00:00|325.43|325.23|326.48|325.88|326.68|326.08|325.38|325.08|102
1608505200000|2020-12-20 23:00:00|326.28|325.68|325.48|324.88|326.28|325.68|325.18|324.58|0
1608508800000|2020-12-21 00:00:00|325.58|324.98|324.13|323.98|325.88|325.28|323.78|323.63|1493
1608512400000|2020-12-21 01:00:00|324.08|323.93|322.98|322.78|324.28|324.13|322.03|321.88|6028
1608516000000|2020-12-21 02:00:00|322.93|322.73|323.73|323.58|324.28|324.13|322.88|322.73|3166
1608519600000|2020-12-21 03:00:00|323.78|323.63|324.08|323.88|324.23|324.08|323.53|323.33|1469
1608523200000|2020-12-21 04:00:00|324.13|323.93|324.48|324.33|324.78|324.58|324.08|323.88|725
1608526800000|2020-12-21 05:00:00|324.53|324.38|325.13|324.98|325.13|324.98|324.38|324.23|1556
1608530400000|2020-12-21 06:00:00|325.08|324.93|324.98|324.78|325.28|325.13|324.63|324.43|1515
1608534000000|2020-12-21 07:00:00|324.93|324.73|324.23|324.03|324.98|324.83|323.43|323.23|2862
1608537600000|2020-12-21 08:00:00|324.28|324.08|324.13|323.98|324.78|324.63|323.83|323.68|3036
1608541200000|2020-12-21 09:00:00|324.08|323.93|322.93|322.78|324.68|324.38|322.78|322.63|1389
1608544800000|2020-12-21 10:00:00|322.98|322.83|320.28|320.03|323.03|322.83|320.03|319.83|764
1608548400000|2020-12-21 11:00:00|320.23|319.98|321.63|321.48|321.93|321.78|320.08|319.88|1303
1608552000000|2020-12-21 12:00:00|321.73|321.53|322.03|321.88|322.38|322.18|321.38|321.18|346
1608555600000|2020-12-21 13:00:00|322.08|321.83|322.33|322.08|322.33|322.13|321.53|321.33|333
1608559200000|2020-12-21 14:00:00|322.38|322.13|322.88|322.63|323.68|323.53|322.33|321.98|361
1608562800000|2020-12-21 15:00:00|322.78|322.58|323.03|322.88|323.18|323.03|322.23|322.08|393
1608566400000|2020-12-21 16:00:00|323.08|322.93|323.93|323.73|323.98|323.78|323.03|322.93|377
1608570000000|2020-12-21 17:00:00|323.98|323.78|324.53|324.33|324.68|324.53|323.93|323.68|117
1608573600000|2020-12-21 18:00:00|324.58|324.38|324.83|324.68|325.03|324.83|324.48|324.23|138
1608577200000|2020-12-21 19:00:00|324.88|324.63|324.83|324.63|325.08|324.93|324.58|324.38|166
1608580800000|2020-12-21 20:00:00|324.88|324.68|324.68|324.28|324.93|324.78|324.18|323.98|799
1608584400000|2020-12-21 21:00:00|324.58|324.23|324.28|323.68|324.88|324.48|324.18|323.58|312
1608588000000|2020-12-21 22:00:00|324.38|323.78|324.38|323.78|324.38|323.78|324.28|323.68|0
1608591600000|2020-12-21 23:00:00|324.48|323.88|324.19|323.59|324.68|324.08|324.09|323.49|0
1608595200000|2020-12-22 00:00:00|324.29|323.69|324.39|324.19|324.74|324.59|323.94|323.39|929
1608598800000|2020-12-22 01:00:00|324.19|323.99|323.49|323.29|324.59|324.39|323.34|323.19|3527
1608602400000|2020-12-22 02:00:00|323.44|323.24|324.04|323.89|324.34|324.14|323.24|323.09|2307
1608606000000|2020-12-22 03:00:00|324.09|323.94|323.64|323.44|324.14|323.99|323.34|323.19|4735
1608609600000|2020-12-22 04:00:00|323.59|323.49|322.39|322.24|323.79|323.64|321.79|321.64|5552
1608613200000|2020-12-22 05:00:00|322.34|322.19|319.94|319.79|322.69|322.54|319.89|319.74|6755
1608616800000|2020-12-22 06:00:00|319.99|319.84|320.54|320.34|320.69|320.54|319.04|318.89|4885
1608620400000|2020-12-22 07:00:00|320.49|320.39|321.24|321.04|322.14|321.94|320.49|320.39|2783
1608624000000|2020-12-22 08:00:00|321.29|321.09|322.04|321.84|322.29|322.14|320.94|320.74|3328
1608627600000|2020-12-22 09:00:00|322.09|321.89|322.29|322.09|323.09|322.79|322.09|321.89|1872
1608631200000|2020-12-22 10:00:00|322.24|322.14|322.74|322.54|322.84|322.59|322.14|321.99|160
1608634800000|2020-12-22 11:00:00|322.69|322.49|322.64|322.49|322.84|322.69|322.49|322.34|45
1608638400000|2020-12-22 12:00:00|322.69|322.44|322.79|322.54|322.94|322.74|322.64|322.44|62
1608642000000|2020-12-22 13:00:00|322.84|322.59|322.79|322.64|323.04|322.89|322.79|322.54|129
1608645600000|2020-12-22 14:00:00|322.74|322.59|322.39|322.19|322.89|322.74|322.19|321.99|613
1608649200000|2020-12-22 15:00:00|322.34|322.24|322.24|322.04|322.74|322.54|321.94|321.74|334
1608652800000|2020-12-22 16:00:00|322.19|322.09|322.29|322.09|322.74|322.59|321.74|321.54|339
1608656400000|2020-12-22 17:00:00|322.34|322.14|322.34|322.14|322.44|322.24|322.09|321.94|129
1608660000000|2020-12-22 18:00:00|322.39|322.19|322.29|322.09|322.59|322.39|322.24|321.99|94
1608663600000|2020-12-22 19:00:00|322.34|322.14|322.29|322.09|322.39|322.19|322.04|321.84|65
1608667200000|2020-12-22 20:00:00|322.34|322.14|321.99|321.64|322.39|322.19|321.89|321.64|552
1608670800000|2020-12-22 21:00:00|322.09|321.69|322.09|321.49|322.29|321.94|321.89|321.49|405
1608678000000|2020-12-22 23:00:00|322.19|321.59|322.59|321.99|322.59|321.99|322.09|321.49|0
1608681600000|2020-12-23 00:00:00|322.69|322.09|320.9|320.7|322.95|322.8|320.65|320.5|1055
1608685200000|2020-12-23 01:00:00|320.85|320.65|321|320.85|321.55|321.35|319.55|319.4|10704
1608688800000|2020-12-23 02:00:00|321.05|320.8|321.9|321.75|322.45|322.25|320.85|320.7|7326
1608692400000|2020-12-23 03:00:00|321.85|321.7|322.55|322.35|322.65|322.5|321.7|321.55|2345
1608696000000|2020-12-23 04:00:00|322.6|322.4|322.75|322.6|323.15|323|322.5|322.35|4341
1608699600000|2020-12-23 05:00:00|322.7|322.55|322.95|322.75|323.4|323.25|322.6|322.45|3540
1608703200000|2020-12-23 06:00:00|322.9|322.7|322.6|322.45|323.2|323.05|322.45|322.3|4707
1608706800000|2020-12-23 07:00:00|322.65|322.5|323.45|323.3|323.7|323.55|322.6|322.45|3034
1608710400000|2020-12-23 08:00:00|323.4|323.25|322.85|322.7|323.65|323.5|322.8|322.65|6563
1608714000000|2020-12-23 09:00:00|322.8|322.65|323.3|323.1|324|323.4|322.75|322.6|828
1608717600000|2020-12-23 10:00:00|323.25|323.15|323.2|323|323.45|323.25|323.1|322.95|821
1608721200000|2020-12-23 11:00:00|323.15|322.95|323.15|323|323.25|323.1|322.95|322.75|69
1608724800000|2020-12-23 12:00:00|323.1|322.95|323|322.8|323.15|322.95|322.8|322.6|102
1608728400000|2020-12-23 13:00:00|322.95|322.75|322.95|322.8|323.1|322.95|322.6|322.4|742
1608732000000|2020-12-23 14:00:00|323|322.75|323.4|323.1|323.55|323.35|322.8|322.65|1353
1608735600000|2020-12-23 15:00:00|323.45|323.05|323.65|323.45|323.85|323.65|323.35|323.05|385
1608739200000|2020-12-23 16:00:00|323.7|323.5|324.2|324|324.25|324.1|323.65|323.4|150
1608742800000|2020-12-23 17:00:00|324.25|324.05|324.1|323.95|324.25|324.05|324.05|323.85|94
1608746400000|2020-12-23 18:00:00|324|323.9|324.25|324|324.35|324.2|324|323.85|65
1608750000000|2020-12-23 19:00:00|324.2|324.05|323.95|323.75|324.25|324.1|323.95|323.75|16
1608753600000|2020-12-23 20:00:00|323.9|323.7|324.15|323.85|324.35|324.15|323.9|323.65|462
1608757200000|2020-12-23 21:00:00|324.1|323.9|324.5|323.9|324.5|324.1|323.75|323.4|241
1608760800000|2020-12-23 22:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608764400000|2020-12-23 23:00:00|324.6|324|324.3|323.7|324.6|324|324|323.4|0
1608768000000|2020-12-24 00:00:00|324.2|323.6|324.1|323.95|324.45|324.25|323.5|323.35|857
1608771600000|2020-12-24 01:00:00|323.95|323.8|324.1|323.95|324.6|324.45|323.2|323|4602
1608775200000|2020-12-24 02:00:00|324.15|323.9|324.55|324.35|324.85|324.7|323.85|323.7|4696
1608778800000|2020-12-24 03:00:00|324.5|324.3|324.7|324.5|325|324.85|324.35|324.2|3431
1608782400000|2020-12-24 04:00:00|324.75|324.55|324.35|324.2|324.8|324.65|324.3|324.15|2056
1608786000000|2020-12-24 05:00:00|324.4|324.25|324.55|324.35|324.9|324.75|324.25|324.1|957
1608789600000|2020-12-24 06:00:00|324.6|324.4|324.8|324.6|324.8|324.6|324.4|324.25|1069
1608793200000|2020-12-24 07:00:00|324.75|324.65|324.8|324.65|324.95|324.75|324.55|324.35|687
1608796800000|2020-12-24 08:00:00|324.75|324.6|324.55|324.4|325.15|325|324.25|324.05|2317
1608800400000|2020-12-24 09:00:00|324.6|324.45|324.6|324.45|325|324.6|324.45|324.1|704
1608804000000|2020-12-24 10:00:00|324.65|324.4|324.75|324.55|325|324.8|324.6|324.4|325
1608807600000|2020-12-24 11:00:00|324.7|324.6|325|324.85|325|324.85|324.65|324.45|83
1608811200000|2020-12-24 12:00:00|324.95|324.8|324.6|324.45|324.95|324.8|324.6|324.45|382
1608814800000|2020-12-24 13:00:00|324.55|324.4|324.45|324.3|324.6|324.4|324.35|324.2|83
1608818400000|2020-12-24 14:00:00|324.4|324.25|324.55|324.4|324.7|324.55|324.2|324|194
1608822000000|2020-12-24 15:00:00|324.5|324.35|324.4|324.25|324.65|324.5|324.35|324.15|129
1608825600000|2020-12-24 16:00:00|324.35|324.2|324.1|323.95|324.45|324.3|324|323.85|166
1608829200000|2020-12-24 17:00:00|324.05|323.9|324.2|324.05|324.25|324.1|323.9|323.7|108
1608832800000|2020-12-24 18:00:00|324.25|324|324.25|324.1|324.25|324.1|324.15|324|77
1608840000000|2020-12-24 20:00:00|324.2|324|324.15|323.95|324.2|324|324.1|323.9|6
1608843600000|2020-12-24 21:00:00|324.1|323.9|324.4|323.8|324.4|324.1|324|323.8|49
1609110000000|2020-12-27 23:00:00|323.9|323.3|324.8|324.2|325.1|324.5|323.7|323.1|0
1609113600000|2020-12-28 00:00:00|324.9|324.3|325|324.85|325.9|325.7|324.4|323.8|3174
1609117200000|2020-12-28 01:00:00|325.05|324.75|325.35|325.15|325.55|325.35|323.15|323|11426
1609120800000|2020-12-28 02:00:00|325.4|325.25|324.95|324.8|325.55|325.4|324.75|324.55|5422
1609124400000|2020-12-28 03:00:00|325|324.75|325.55|325.4|325.9|325.75|325|324.75|4698
1609128000000|2020-12-28 04:00:00|325.6|325.45|325.25|325.05|325.75|325.55|325.25|325.05|4636
1609131600000|2020-12-28 05:00:00|325.3|325.1|324.8|324.65|325.3|325.15|324.7|324.55|2620
1609135200000|2020-12-28 06:00:00|324.85|324.6|324.6|324.4|324.9|324.75|324.5|324.35|3834
1609138800000|2020-12-28 07:00:00|324.55|324.45|324.55|324.4|324.9|324.7|324.45|324.25|2404
1609142400000|2020-12-28 08:00:00|324.6|324.45|324.4|324.2|324.65|324.5|324.25|324.1|5334
1609146000000|2020-12-28 09:00:00|324.45|324.25|324.35|324.1|324.75|324.6|324.1|323.8|2055
1609149600000|2020-12-28 10:00:00|324.3|324.05|324.85|324.65|324.9|324.7|324.25|324|156
1609153200000|2020-12-28 11:00:00|324.8|324.6|324.95|324.75|325.25|325.1|324.75|324.55|197
1609156800000|2020-12-28 12:00:00|324.9|324.7|324.9|324.7|325|324.85|324.8|324.6|755
1609160400000|2020-12-28 13:00:00|324.95|324.75|324.75|324.55|325|324.8|324.55|324.35|422
1609164000000|2020-12-28 14:00:00|324.7|324.5|324.4|324.25|324.75|324.55|324|323.8|463
1609167600000|2020-12-28 15:00:00|324.45|324.3|324.4|324.25|324.55|324.4|324.1|323.95|1037
1609171200000|2020-12-28 16:00:00|324.35|324.2|325.15|325|325.2|325.05|324.35|324.2|335
1609174800000|2020-12-28 17:00:00|325.2|325.05|325.2|325|325.45|325.3|325.1|324.9|199
1609178400000|2020-12-28 18:00:00|325.25|325.05|325.55|325.4|325.55|325.4|325.15|325|247
1609182000000|2020-12-28 19:00:00|325.5|325.35|325.9|325.75|325.9|325.75|325.5|325.35|198
1609185600000|2020-12-28 20:00:00|325.95|325.8|325.75|325.5|326.25|326.1|325.6|325.4|351
1609189200000|2020-12-28 21:00:00|325.85|325.45|325.8|325.2|325.9|325.7|325.55|325.2|60
1609192800000|2020-12-28 22:00:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609196400000|2020-12-28 23:00:00|325.9|325.3|326.1|325.5|326.1|325.5|325.8|325.2|0
1609200000000|2020-12-29 00:00:00|326.2|325.6|325|324.8|327.5|327.25|324.9|324.75|3488
1609203600000|2020-12-29 01:00:00|324.95|324.7|324.1|323.9|325.2|325.05|324|323.85|6913
1609207200000|2020-12-29 02:00:00|324.05|323.95|324.75|324.55|325.1|324.95|323.85|323.7|8477
1609210800000|2020-12-29 03:00:00|324.8|324.6|325.1|324.9|325.3|325.1|324.4|324.2|2509
1609214400000|2020-12-29 04:00:00|325.05|324.95|325.15|324.95|325.35|325.15|324.95|324.8|1767
1609218000000|2020-12-29 05:00:00|325.2|325|324.89|324.74|325.3|325.1|324.6|324.45|3104
1609221600000|2020-12-29 06:00:00|324.84|324.69|324.74|324.59|325.04|324.84|324.59|324.44|3097
1609225200000|2020-12-29 07:00:00|324.79|324.64|325.19|325.04|325.54|325.39|324.54|324.39|3889
1609228800000|2020-12-29 08:00:00|325.24|325.09|325.34|325.19|325.59|325.44|324.74|324.59|4310
1609232400000|2020-12-29 09:00:00|325.39|325.24|324.99|324.79|325.54|325.34|324.69|324.54|2157
1609236000000|2020-12-29 10:00:00|324.94|324.84|325.64|325.49|325.69|325.54|324.94|324.79|469
1609239600000|2020-12-29 11:00:00|325.69|325.54|325.69|325.49|325.69|325.54|325.34|325.19|500
1609243200000|2020-12-29 12:00:00|325.74|325.54|325.79|325.64|325.89|325.74|325.64|325.44|495
1609246800000|2020-12-29 13:00:00|325.74|325.59|325.49|325.29|325.74|325.59|325.29|325.14|608
1609250400000|2020-12-29 14:00:00|325.54|325.34|325.29|325.14|325.74|325.59|325.09|324.94|501
1609254000000|2020-12-29 15:00:00|325.34|325.09|325.39|325.19|325.49|325.34|324.79|324.64|672
1609257600000|2020-12-29 16:00:00|325.44|325.24|325.59|325.39|325.64|325.49|325.14|324.94|220
1609261200000|2020-12-29 17:00:00|325.54|325.44|325.19|325.04|325.64|325.49|324.94|324.79|167
1609264800000|2020-12-29 18:00:00|325.29|325.09|325.44|325.29|325.49|325.29|324.99|324.84|65
1609268400000|2020-12-29 19:00:00|325.39|325.24|325.34|325.19|325.44|325.29|325.19|324.99|112
1609272000000|2020-12-29 20:00:00|325.39|325.09|325.39|325.14|325.54|325.39|325.14|324.99|400
1609275600000|2020-12-29 21:00:00|325.34|325.19|325.69|325.09|325.79|325.29|325.19|324.99|39
1609279200000|2020-12-29 22:00:00|325.79|325.19|325.69|325.09|325.79|325.19|325.69|325.09|0
1609282800000|2020-12-29 23:00:00|325.79|325.19|325.67|325.07|325.89|325.29|325.39|324.79|0
1609286400000|2020-12-30 00:00:00|325.57|324.97|325.87|325.72|326.07|325.87|325.27|324.77|1310
1609290000000|2020-12-30 01:00:00|325.92|325.77|326.22|326.07|326.57|326.42|324.92|324.77|6102
1609293600000|2020-12-30 02:00:00|326.27|326.12|326.72|326.57|326.92|326.72|326.17|326.02|2774
1609297200000|2020-12-30 03:00:00|326.77|326.62|326.82|326.67|327.27|327.12|326.57|326.42|2306
1609300800000|2020-12-30 04:00:00|326.87|326.72|327.27|327.12|327.52|327.37|326.87|326.72|1061
1609304400000|2020-12-30 05:00:00|327.12|326.97|327.37|327.17|327.77|327.62|326.82|326.67|2628
1609308000000|2020-12-30 06:00:00|327.42|327.22|327.37|327.22|327.67|327.52|327.22|327.07|1999
1609311600000|2020-12-30 07:00:00|327.32|327.17|327.92|327.77|327.97|327.82|327.32|327.17|2911
1609315200000|2020-12-30 08:00:00|327.87|327.72|328.12|327.97|329.07|328.87|327.82|327.67|4325
1609318800000|2020-12-30 09:00:00|328.17|328.02|327.97|327.77|328.27|328.07|327.67|327.47|1407
1609322400000|2020-12-30 10:00:00|327.92|327.82|328.12|327.97|328.12|327.97|327.92|327.72|210
1609326000000|2020-12-30 11:00:00|328.17|327.92|328.02|327.87|328.17|328.02|327.67|327.52|182
1609329600000|2020-12-30 12:00:00|327.97|327.82|328.07|327.92|328.12|327.97|327.92|327.77|318
1609333200000|2020-12-30 13:00:00|328.12|327.97|328.02|327.77|328.12|327.97|327.92|327.72|245
1609336800000|2020-12-30 14:00:00|327.92|327.72|328.12|327.87|328.17|328.02|327.77|327.57|168
1609340400000|2020-12-30 15:00:00|328.17|327.82|328.37|328.17|328.42|328.27|327.87|327.67|177
1609344000000|2020-12-30 16:00:00|328.42|328.22|328.47|328.27|328.52|328.37|328.22|328.02|212
1609347600000|2020-12-30 17:00:00|328.42|328.22|328.37|328.22|328.47|328.32|328.37|328.12|22
1609351200000|2020-12-30 18:00:00|328.42|328.27|328.27|328.12|328.47|328.27|328.27|328.07|37
1609354800000|2020-12-30 19:00:00|328.32|328.07|328.17|328.02|328.37|328.17|328.12|327.92|47
1609358400000|2020-12-30 20:00:00|328.22|328.07|327.77|327.42|328.22|328.07|327.57|327.42|74
1609362000000|2020-12-30 21:00:00|327.87|327.47|327.57|326.97|327.92|327.52|327.47|326.87|24
1609365600000|2020-12-30 22:00:00|327.67|327.07|327.56|326.96|327.67|327.07|327.56|326.96|0
1609369200000|2020-12-30 23:00:00|327.46|326.86|327.46|326.86|327.66|327.06|327.26|326.66|0
1609372800000|2020-12-31 00:00:00|327.56|326.96|326.11|325.96|328.41|328.21|325.91|325.61|1924
1609376400000|2020-12-31 01:00:00|325.96|325.76|326.11|325.91|326.96|326.76|324.41|324.26|4964
1609380000000|2020-12-31 02:00:00|326.06|325.86|325.81|325.61|326.66|326.46|325.21|325.06|2524
1609383600000|2020-12-31 03:00:00|325.76|325.56|325.56|325.41|326.06|325.91|325.11|324.96|1929
1609387200000|2020-12-31 04:00:00|325.61|325.46|324.61|324.46|325.81|325.66|324.16|324.01|2205
1609390800000|2020-12-31 05:00:00|324.66|324.51|324.76|324.61|324.91|324.76|324.41|324.21|1523
1609394400000|2020-12-31 06:00:00|324.81|324.56|324.96|324.76|325.26|325.06|324.56|324.41|1598
1609398000000|2020-12-31 07:00:00|324.91|324.81|324.11|323.91|324.96|324.81|323.81|323.61|1469
1609401600000|2020-12-31 08:00:00|324.06|323.96|323.76|323.61|324.46|324.26|323.16|323.01|1021
1609405200000|2020-12-31 09:00:00|323.81|323.66|323.96|323.71|324.06|323.86|322.91|322.31|575
1609408800000|2020-12-31 10:00:00|323.91|323.66|324.21|324.06|324.21|324.06|323.71|323.51|207
1609412400000|2020-12-31 11:00:00|324.16|324.01|324.01|323.86|324.26|324.11|323.91|323.71|98
1609416000000|2020-12-31 12:00:00|324.06|323.81|324.36|324.06|324.41|324.26|324.06|323.81|115
1609419600000|2020-12-31 13:00:00|324.31|324.11|324.36|324.06|324.41|324.26|324.31|324.06|45
1609423200000|2020-12-31 14:00:00|324.41|324.01|323.61|323.36|324.51|324.26|323.41|323.26|108
1609426800000|2020-12-31 15:00:00|323.66|323.41|323.81|323.51|323.86|323.56|323.46|323.31|92
1609430400000|2020-12-31 16:00:00|323.76|323.46|323.21|323.01|323.76|323.46|323.16|323.01|49
1609434000000|2020-12-31 17:00:00|323.11|322.96|323.11|322.91|323.26|323.06|323.01|322.76|35
1609437600000|2020-12-31 18:00:00|323.16|322.96|323.31|323.16|323.31|323.16|323.01|322.71|35
1609441200000|2020-12-31 19:00:00|323.36|323.11|323.66|323.31|323.81|323.66|323.36|323.11|124
1609444800000|2020-12-31 20:00:00|323.61|323.36|323.76|323.51|323.91|323.71|323.26|323.11|95
1609448400000|2020-12-31 21:00:00|323.81|323.56|324.06|323.46|324.06|323.81|323.51|323.26|47
1609714800000|2021-01-03 23:00:00|323.86|323.26|324.16|323.56|324.36|323.76|323.66|323.06|0
1609718400000|2021-01-04 00:00:00|324.06|323.46|324.9|324.75|324.9|324.75|323.35|322.86|2447
1609722000000|2021-01-04 01:00:00|324.95|324.9|324.75|324.6|325.8|325.65|323.45|323.25|6413
1609725600000|2021-01-04 02:00:00|324.8|324.55|324.9|324.75|325.85|325.7|324.5|324.35|2121
1609729200000|2021-01-04 03:00:00|324.95|324.7|325.35|325.2|325.6|325.45|324.9|324.7|1373
1609732800000|2021-01-04 04:00:00|325.4|325.25|326|325.85|326.15|326|325.35|325.2|1374
1609736400000|2021-01-04 05:00:00|325.95|325.8|325.45|325.3|326|325.8|325.05|324.9|1120
1609740000000|2021-01-04 06:00:00|325.5|325.35|325.45|325.3|325.7|325.55|325.05|324.9|964
1609743600000|2021-01-04 07:00:00|325.5|325.35|325.9|325.7|325.95|325.8|325.45|325.3|1266
1609747200000|2021-01-04 08:00:00|325.95|325.75|327|326.85|327|326.85|325.75|325.6|3319
1609750800000|2021-01-04 09:00:00|326.95|326.8|327.2|327|327.8|327.2|326.8|326.65|896
1609754400000|2021-01-04 10:00:00|327.25|327.05|327.8|327.6|327.85|327.65|327.2|327.05|563
1609758000000|2021-01-04 11:00:00|327.75|327.65|327.6|327.4|327.85|327.7|327.6|327.4|203
1609761600000|2021-01-04 12:00:00|327.65|327.45|327.6|327.4|327.7|327.5|327.4|327.25|160
1609765200000|2021-01-04 13:00:00|327.55|327.35|327.5|327.35|327.6|327.45|327.2|327|322
1609768800000|2021-01-04 14:00:00|327.55|327.3|328.1|327.9|328.25|328.1|327.55|327.3|1399
1609772400000|2021-01-04 15:00:00|328.15|327.95|326.6|326.4|328.25|328.1|326.45|326.3|1019
1609776000000|2021-01-04 16:00:00|326.55|326.35|325.15|324.95|326.75|326.55|325.1|324.95|939
1609779600000|2021-01-04 17:00:00|325.1|325|324.55|324.3|325.25|325|324.05|323.85|370
1609783200000|2021-01-04 18:00:00|324.6|324.25|325.25|325.1|325.5|325.3|324.45|324.25|60
1609786800000|2021-01-04 19:00:00|325.2|325.05|324.75|324.5|325.2|325.05|324.4|324.2|187
1609790400000|2021-01-04 20:00:00|324.7|324.45|324.55|324.25|325.1|324.75|324.35|324.15|186
1609794000000|2021-01-04 21:00:00|324.6|324.3|324.9|324.3|324.9|324.4|324.35|323.9|25
1609797600000|2021-01-04 22:00:00|324.8|324.2|324.8|324.2|324.9|324.3|324.8|324.2|0
1609801200000|2021-01-04 23:00:00|324.9|324.3|324.89|324.29|324.9|324.3|324.3|323.7|0
1609804800000|2021-01-05 00:00:00|324.99|324.39|321.89|321.69|325.64|325.29|321.79|321.59|3088
1609808400000|2021-01-05 01:00:00|322.14|321.89|324.54|324.34|324.69|324.54|322.04|321.79|5055
1609812000000|2021-01-05 02:00:00|324.59|324.39|325.34|325.19|325.39|325.24|324.44|324.29|1919
1609815600000|2021-01-05 03:00:00|325.39|325.24|325.44|325.29|325.74|325.59|325.14|324.94|1644
1609819200000|2021-01-05 04:00:00|325.49|325.24|324.99|324.84|325.49|325.24|324.54|324.39|950
1609822800000|2021-01-05 05:00:00|324.94|324.79|326.09|325.94|326.14|325.99|324.84|324.69|1387
1609826400000|2021-01-05 06:00:00|326.14|325.99|325.94|325.79|326.49|326.29|325.79|325.64|1175
1609830000000|2021-01-05 07:00:00|325.99|325.84|324.99|324.84|325.99|325.84|324.69|324.49|2083
1609833600000|2021-01-05 08:00:00|325.09|324.89|325.49|325.34|325.69|325.49|324.94|324.74|3019
1609837200000|2021-01-05 09:00:00|325.44|325.29|326.59|326.44|326.69|326.49|325.44|325.29|1320
1609840800000|2021-01-05 10:00:00|326.64|326.49|326.34|326.14|326.84|326.69|326.29|326.09|342
1609844400000|2021-01-05 11:00:00|326.29|326.19|326.34|326.14|326.74|326.54|326.14|325.99|198
1609848000000|2021-01-05 12:00:00|326.39|326.19|325.89|325.74|326.39|326.24|325.54|325.34|244
1609851600000|2021-01-05 13:00:00|325.94|325.69|324.99|324.84|326.09|325.89|324.99|324.84|475
1609855200000|2021-01-05 14:00:00|324.94|324.79|326.34|326.19|326.54|326.39|324.94|324.74|749
1609858800000|2021-01-05 15:00:00|326.49|326.24|326.39|326.14|326.64|326.44|326.04|325.79|374
1609862400000|2021-01-05 16:00:00|326.34|326.09|326.64|326.44|326.84|326.69|326.09|325.89|317
1609866000000|2021-01-05 17:00:00|326.59|326.49|326.99|326.84|327.04|326.84|326.59|326.39|214
1609869600000|2021-01-05 18:00:00|327.04|326.79|327.09|326.94|327.19|327.04|326.89|326.69|101
1609873200000|2021-01-05 19:00:00|327.14|326.99|327.44|327.14|327.44|327.29|327.09|326.89|92
1609876800000|2021-01-05 20:00:00|327.34|327.09|327.19|326.89|327.74|327.44|326.89|326.69|234
1609880400000|2021-01-05 21:00:00|327.14|326.94|327.49|326.89|327.69|327.09|326.99|326.69|32
1609884000000|2021-01-05 22:00:00|327.59|326.99|327.49|326.89|327.59|326.99|327.39|326.79|0
1609887600000|2021-01-05 23:00:00|327.59|326.99|327.47|326.87|327.69|327.09|327.19|326.59|0
1609891200000|2021-01-06 00:00:00|327.37|326.77|326.67|326.52|327.92|327.72|326.57|326.42|1046
1609894800000|2021-01-06 01:00:00|326.52|326.47|326.37|326.17|327.12|326.97|325.72|325.57|4304
1609898400000|2021-01-06 02:00:00|326.32|326.12|325.87|325.72|326.82|326.67|325.87|325.72|2529
1609902000000|2021-01-06 03:00:00|325.92|325.77|325.57|325.42|326.12|325.92|325.37|325.22|1844
1609905600000|2021-01-06 04:00:00|325.52|325.37|325.77|325.62|325.82|325.62|324.77|324.62|1796
1609909200000|2021-01-06 05:00:00|325.82|325.67|325.62|325.47|326.67|326.52|325.57|325.42|1486
1609912800000|2021-01-06 06:00:00|325.67|325.52|326.32|326.12|326.52|326.37|325.57|325.42|1172
1609916400000|2021-01-06 07:00:00|326.37|326.17|326.82|326.67|326.92|326.77|326.22|326.07|2157
1609920000000|2021-01-06 08:00:00|326.77|326.62|326.22|326.07|326.97|326.82|325.57|325.42|2780
1609923600000|2021-01-06 09:00:00|326.27|326.12|327.37|327.17|327.47|327.27|326.12|325.92|1230
1609927200000|2021-01-06 10:00:00|327.32|327.22|327.67|327.42|328.02|327.82|327.27|327.12|631
1609930800000|2021-01-06 11:00:00|327.62|327.47|327.47|327.32|327.62|327.52|326.97|326.82|119
1609934400000|2021-01-06 12:00:00|327.42|327.27|327.17|326.97|327.87|327.72|327.12|326.92|170
1609938000000|2021-01-06 13:00:00|327.22|327.02|327.22|327.07|327.82|327.62|327.07|326.92|373
1609941600000|2021-01-06 14:00:00|327.17|327.02|328.37|328.07|328.42|328.27|326.77|326.57|721
1609945200000|2021-01-06 15:00:00|328.32|328.12|329.02|328.87|329.27|329.12|328.22|328.07|616
1609948800000|2021-01-06 16:00:00|329.07|328.92|329.67|329.47|330.07|329.92|329.02|328.87|550
1609952400000|2021-01-06 17:00:00|329.72|329.52|330.52|330.37|330.67|330.52|329.72|329.47|353
1609956000000|2021-01-06 18:00:00|330.57|330.42|331.17|330.92|331.27|331.12|330.52|330.37|369
1609959600000|2021-01-06 19:00:00|331.22|330.97|330.97|330.77|331.52|331.37|330.12|329.92|604
1609963200000|2021-01-06 20:00:00|330.92|330.67|331.47|331.22|331.62|331.32|330.67|330.52|605
1609966800000|2021-01-06 21:00:00|331.32|331.17|331.87|331.27|332.27|331.67|331.12|330.92|103
1609970400000|2021-01-06 22:00:00|331.77|331.17|331.97|331.37|332.07|331.47|331.57|330.97|0
1609974000000|2021-01-06 23:00:00|332.07|331.47|331.47|330.87|332.07|331.47|331.47|330.87|0
1609977600000|2021-01-07 00:00:00|331.37|330.77|331.27|331.12|331.87|331.62|330.67|330.07|1462
1609981200000|2021-01-07 01:00:00|331.22|331.07|331.42|331.27|331.52|331.37|329.62|329.47|4902
1609984800000|2021-01-07 02:00:00|331.47|331.32|332.37|332.22|332.47|332.32|331.07|330.92|2395
1609988400000|2021-01-07 03:00:00|332.32|332.17|333.12|332.97|333.22|333.07|331.97|331.77|2264
1609992000000|2021-01-07 04:00:00|333.17|333.02|332.88|332.73|333.48|333.33|332.88|332.73|1146
1609995600000|2021-01-07 05:00:00|332.83|332.68|333.53|333.38|333.63|333.48|332.48|332.33|1958
1609999200000|2021-01-07 06:00:00|333.58|333.43|333.03|332.88|333.63|333.48|332.73|332.58|1160
1610002800000|2021-01-07 07:00:00|333.08|332.93|333.03|332.88|333.38|333.23|333.03|332.88|1542
1610006400000|2021-01-07 08:00:00|333.08|332.93|333.78|333.63|333.88|333.73|332.83|332.68|4726
1610010000000|2021-01-07 09:00:00|333.83|333.53|332.98|332.83|333.98|333.73|332.78|332.63|1778
1610013600000|2021-01-07 10:00:00|332.93|332.78|331.93|331.78|333.03|332.88|331.93|331.78|793
1610017200000|2021-01-07 11:00:00|331.83|331.63|331.63|331.48|332.03|331.83|331.58|331.43|620
1610020800000|2021-01-07 12:00:00|331.68|331.53|331.88|331.73|332.23|332.03|331.63|331.48|505
1610024400000|2021-01-07 13:00:00|331.93|331.78|332.18|332.03|332.33|332.13|331.83|331.68|187
1610028000000|2021-01-07 14:00:00|332.13|331.98|333.28|333.08|333.28|333.13|332.13|331.93|529
1610031600000|2021-01-07 15:00:00|333.23|333.03|334.73|334.58|334.73|334.58|333.18|333.03|708
1610035200000|2021-01-07 16:00:00|334.78|334.53|334.03|333.78|334.93|334.78|333.88|333.68|502
1610038800000|2021-01-07 17:00:00|333.98|333.73|334.08|333.93|334.23|334.08|333.83|333.63|141
1610042400000|2021-01-07 18:00:00|334.13|333.98|334.23|334.08|334.38|334.23|333.88|333.73|99
1610046000000|2021-01-07 19:00:00|334.33|334.13|334.78|334.58|334.78|334.63|334.23|334.08|100
1610049600000|2021-01-07 20:00:00|334.73|334.53|334.58|334.28|334.83|334.68|334.38|334.13|222
1610053200000|2021-01-07 21:00:00|334.68|334.33|333.98|333.38|334.78|334.48|333.98|333.38|38
1610056800000|2021-01-07 22:00:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1610060400000|2021-01-07 23:00:00|333.98|333.38|334.18|333.58|334.28|333.68|333.68|333.08|0
1610064000000|2021-01-08 00:00:00|334.08|333.48|336.83|336.63|336.83|336.63|333.98|333.38|1793
1610067600000|2021-01-08 01:00:00|336.88|336.68|337.28|337.08|337.63|337.43|335.78|335.63|4944
1610071200000|2021-01-08 02:00:00|337.33|337.13|338.43|338.23|338.68|338.53|336.88|336.73|3351
1610074800000|2021-01-08 03:00:00|338.38|338.28|339.63|339.43|340.13|339.93|338.38|338.18|3772
1610078400000|2021-01-08 04:00:00|339.68|339.48|339.98|339.83|340.13|339.93|339.48|339.33|1666
1610082000000|2021-01-08 05:00:00|340.08|339.78|340.68|340.48|340.83|340.68|339.93|339.78|2789
1610085600000|2021-01-08 06:00:00|340.63|340.53|342.68|342.53|342.73|342.58|340.63|340.48|4934
1610089200000|2021-01-08 07:00:00|342.73|342.58|343.23|343.08|343.33|343.18|342.18|341.98|4247
1610092800000|2021-01-08 08:00:00|343.18|343.03|343.23|343.03|343.68|343.48|342.58|342.43|6145
1610096400000|2021-01-08 09:00:00|343.18|343.08|343.18|342.98|343.43|343.28|342.58|342.08|2412
1610100000000|2021-01-08 10:00:00|343.13|342.93|343.38|343.18|343.38|343.23|342.98|342.83|249
1610103600000|2021-01-08 11:00:00|343.33|343.13|343.18|343.03|343.78|343.63|343.18|342.98|399
1610107200000|2021-01-08 12:00:00|343.23|342.98|343.33|343.13|343.58|343.38|343.18|342.98|481
1610110800000|2021-01-08 13:00:00|343.38|343.18|343.38|343.23|343.83|343.63|343.28|343.13|388
1610114400000|2021-01-08 14:00:00|343.43|343.28|343.13|342.98|344.48|344.33|343.03|342.88|1438
1610118000000|2021-01-08 15:00:00|343.18|343.03|343.78|343.58|343.78|343.63|342.53|342.38|443
1610121600000|2021-01-08 16:00:00|343.83|343.63|343.68|343.53|344.03|343.83|343.18|343.03|580
1610125200000|2021-01-08 17:00:00|343.73|343.58|343.48|343.23|344.13|343.93|343.28|343.08|152
1610128800000|2021-01-08 18:00:00|343.43|343.18|342.33|342.13|343.53|343.33|341.88|341.73|230
1610132400000|2021-01-08 19:00:00|342.28|342.08|343.38|343.18|343.43|343.23|342.28|342.08|138
1610136000000|2021-01-08 20:00:00|343.43|343.13|345.03|344.68|345.08|344.73|343.43|343.13|299
1610139600000|2021-01-08 21:00:00|345.08|344.73|345.48|344.88|345.63|345.23|344.98|344.68|40
1610319600000|2021-01-10 23:00:00|345.08|344.48|344.78|344.18|345.58|344.98|344.58|343.98|0
1610323200000|2021-01-11 00:00:00|344.88|344.28|340.68|340.53|345.08|344.48|340.68|340.53|3439
1610326800000|2021-01-11 01:00:00|340.63|340.48|341.93|341.78|342.93|342.73|340.43|340.28|6670
1610330400000|2021-01-11 02:00:00|341.98|341.73|341.77|341.62|342.18|342.03|340.87|340.72|3197
1610334000000|2021-01-11 03:00:00|341.72|341.57|341.07|340.87|342.02|341.82|340.77|340.62|2225
1610337600000|2021-01-11 04:00:00|341.12|340.92|341.12|340.92|341.32|341.17|340.52|340.37|1335
1610341200000|2021-01-11 05:00:00|341.07|340.97|341.72|341.52|342.02|341.87|340.92|340.77|1606
1610344800000|2021-01-11 06:00:00|341.67|341.57|341.52|341.37|342.32|342.17|341.17|341.02|2235
1610348400000|2021-01-11 07:00:00|341.47|341.32|341.57|341.42|341.77|341.62|340.82|340.67|1914
1610352000000|2021-01-11 08:00:00|341.62|341.47|341.42|341.22|342.02|341.82|341.02|340.87|3331
1610355600000|2021-01-11 09:00:00|341.37|341.27|340.77|340.57|341.47|341.27|340.57|340.07|1379
1610359200000|2021-01-11 10:00:00|340.72|340.52|341.22|341.02|341.22|341.07|340.62|340.47|294
1610362800000|2021-01-11 11:00:00|341.17|340.97|341.27|341.02|341.32|341.17|340.97|340.77|71
1610366400000|2021-01-11 12:00:00|341.22|341.07|341.27|340.97|341.27|341.12|340.92|340.67|170
1610370000000|2021-01-11 13:00:00|341.22|340.92|340.07|339.92|341.22|340.92|340.07|339.92|275
1610373600000|2021-01-11 14:00:00|340.02|339.77|340.47|340.22|340.52|340.37|339.57|339.37|676
1610377200000|2021-01-11 15:00:00|340.52|340.27|340.32|340.07|340.92|340.67|340.27|340.02|429
1610380800000|2021-01-11 16:00:00|340.37|340.17|340.47|340.22|340.57|340.32|339.77|339.62|316
1610384400000|2021-01-11 17:00:00|340.57|340.27|340.72|340.47|340.77|340.47|340.32|340.12|52
1610388000000|2021-01-11 18:00:00|340.67|340.27|340.82|340.57|340.87|340.67|340.57|340.22|82
1610391600000|2021-01-11 19:00:00|340.77|340.52|340.72|340.47|340.77|340.62|340.47|340.32|26
1610395200000|2021-01-11 20:00:00|340.77|340.42|340.47|340.27|340.77|340.52|340.27|340.02|117
1610398800000|2021-01-11 21:00:00|340.42|340.17|340.47|339.87|340.67|340.32|340.37|339.77|30
1610402400000|2021-01-11 22:00:00|340.57|339.97|340.57|339.97|340.57|339.97|340.47|339.87|0
1610406000000|2021-01-11 23:00:00|340.67|340.07|340.87|340.27|340.87|340.27|340.37|339.77|0
1610409600000|2021-01-12 00:00:00|340.77|340.17|340.32|340.17|341.07|340.87|339.82|339.57|1245
1610413200000|2021-01-12 01:00:00|340.37|340.07|339.48|339.33|341.17|341.02|338.57|338.37|4360
1610416800000|2021-01-12 02:00:00|339.53|339.38|339.63|339.43|339.93|339.78|338.98|338.78|3205
1610420400000|2021-01-12 03:00:00|339.58|339.48|339.23|339.08|339.73|339.58|338.63|338.48|1803
1610424000000|2021-01-12 04:00:00|339.28|339.13|339.18|339.03|339.88|339.73|338.88|338.73|2242
1610427600000|2021-01-12 05:00:00|339.13|338.98|339.88|339.73|339.88|339.73|338.78|338.63|2540
1610431200000|2021-01-12 06:00:00|339.83|339.68|340.03|339.83|340.33|340.18|339.68|339.53|1493
1610434800000|2021-01-12 07:00:00|339.98|339.88|340.13|339.98|340.33|340.18|339.63|339.48|1631
1610438400000|2021-01-12 08:00:00|340.08|339.93|339.78|339.58|340.28|340.13|339.43|339.28|1848
1610442000000|2021-01-12 09:00:00|339.73|339.53|339.88|339.73|340.03|339.83|339.38|338.88|1461
1610445600000|2021-01-12 10:00:00|339.93|339.68|339.68|339.53|339.93|339.78|339.63|339.43|87
1610449200000|2021-01-12 11:00:00|339.73|339.48|339.73|339.58|339.88|339.73|339.48|339.33|108
1610452800000|2021-01-12 12:00:00|339.78|339.53|339.68|339.48|339.98|339.83|339.48|339.33|280
1610456400000|2021-01-12 13:00:00|339.63|339.43|339.63|339.48|339.78|339.63|339.48|339.28|177
1610460000000|2021-01-12 14:00:00|339.58|339.43|339.68|339.48|339.98|339.83|339.28|339.13|663
1610463600000|2021-01-12 15:00:00|339.63|339.43|340.03|339.88|340.18|340.03|339.18|339.03|644
1610467200000|2021-01-12 16:00:00|340.08|339.83|340.48|340.28|340.58|340.43|339.93|339.78|491
1610470800000|2021-01-12 17:00:00|340.43|340.23|340.48|340.23|340.58|340.43|339.68|339.48|461
1610474400000|2021-01-12 18:00:00|340.43|340.28|340.38|340.23|340.43|340.28|339.88|339.73|196
1610478000000|2021-01-12 19:00:00|340.33|340.18|340.33|340.18|340.58|340.43|340.18|339.98|124
1610481600000|2021-01-12 20:00:00|340.38|340.13|340.38|340.13|340.58|340.43|340.28|340.08|172
1610485200000|2021-01-12 21:00:00|340.28|340.18|340.68|340.08|340.88|340.28|340.18|339.88|36
1610488800000|2021-01-12 22:00:00|340.78|340.18|340.78|340.18|340.78|340.18|340.68|340.08|0
1610492400000|2021-01-12 23:00:00|340.68|340.08|340.97|340.37|340.98|340.38|340.58|339.98|0
1610496000000|2021-01-13 00:00:00|341.07|340.47|340.62|340.47|341.17|340.57|340.12|339.92|762
1610499600000|2021-01-13 01:00:00|340.77|340.57|341.02|340.82|341.97|341.82|340.72|340.52|4680
1610503200000|2021-01-13 02:00:00|340.97|340.87|341.42|341.27|341.87|341.72|340.52|340.37|2213
1610506800000|2021-01-13 03:00:00|341.37|341.22|342.02|341.82|342.02|341.87|341.17|341.02|1573
1610510400000|2021-01-13 04:00:00|342.07|341.87|342.07|341.87|342.27|342.12|341.92|341.77|1209
1610514000000|2021-01-13 05:00:00|342.12|341.92|341.47|341.32|342.12|341.92|340.67|340.52|1681
1610517600000|2021-01-13 06:00:00|341.42|341.27|341.77|341.62|342.12|341.97|341.02|340.87|1622
1610521200000|2021-01-13 07:00:00|341.82|341.67|342.17|342.02|342.52|342.37|341.57|341.42|2581
1610524800000|2021-01-13 08:00:00|342.22|342.07|341.32|341.12|342.37|342.22|341.27|341.12|2816
1610528400000|2021-01-13 09:00:00|341.37|341.22|340.42|340.27|341.42|341.22|340.02|339.87|2772
1610532000000|2021-01-13 10:00:00|340.47|340.32|340.57|340.42|340.62|340.47|340.12|339.92|379
1610535600000|2021-01-13 11:00:00|340.62|340.47|340.52|340.37|340.77|340.62|340.37|340.22|173
1610539200000|2021-01-13 12:00:00|340.57|340.42|340.42|340.27|340.67|340.52|340.32|340.07|275
1610542800000|2021-01-13 13:00:00|340.37|340.22|340.42|340.27|340.52|340.37|340.32|340.17|153
1610546400000|2021-01-13 14:00:00|340.47|340.22|340.07|339.92|340.67|340.52|339.97|339.77|535
1610550000000|2021-01-13 15:00:00|340.02|339.87|340.67|340.47|340.67|340.52|339.72|339.57|224
1610553600000|2021-01-13 16:00:00|340.72|340.52|340.52|340.32|340.72|340.57|340.32|340.17|176
1610557200000|2021-01-13 17:00:00|340.57|340.37|341.17|340.97|341.17|341.02|340.32|340.12|102
1610560800000|2021-01-13 18:00:00|341.12|340.92|341.42|341.22|341.42|341.22|341.02|340.82|24
1610564400000|2021-01-13 19:00:00|341.47|341.07|340.97|340.82|341.52|341.22|340.92|340.77|85
1610568000000|2021-01-13 20:00:00|341.02|340.77|340.82|340.62|341.02|340.82|340.67|340.52|27
1610571600000|2021-01-13 21:00:00|340.77|340.52|341.07|340.47|341.17|340.82|340.62|340.32|36
1610575200000|2021-01-13 22:00:00|341.17|340.57|341.27|340.67|341.37|340.77|341.07|340.47|0
1610578800000|2021-01-13 23:00:00|341.17|340.57|340.97|340.37|341.37|340.77|340.97|340.37|0
1610582400000|2021-01-14 00:00:00|340.87|340.27|340.27|340.02|341.57|341.37|340.07|339.92|1069
1610586000000|2021-01-14 01:00:00|340.22|340.17|342.02|341.87|342.62|342.42|340.22|340.12|3831
1610589600000|2021-01-14 02:00:00|341.97|341.82|341.57|341.42|342.12|341.92|341.22|341.07|2026
1610593200000|2021-01-14 03:00:00|341.52|341.37|341.67|341.52|342.12|341.92|341.42|341.22|1448
1610596800000|2021-01-14 04:00:00|341.62|341.47|341.47|341.32|341.67|341.52|340.97|340.82|1123
1610600400000|2021-01-14 05:00:00|341.52|341.37|342.27|342.12|342.57|342.42|341.27|341.12|2237
1610604000000|2021-01-14 06:00:00|342.22|342.07|342.67|342.52|342.87|342.72|342.07|341.87|1380
1610607600000|2021-01-14 07:00:00|342.72|342.57|342.77|342.62|343.17|343.02|342.67|342.52|1233
1610611200000|2021-01-14 08:00:00|342.72|342.57|343.27|343.12|343.52|343.37|342.47|342.32|2646
1610614800000|2021-01-14 09:00:00|343.37|343.22|343.87|343.72|343.92|343.77|343.27|343.07|1291
1610618400000|2021-01-14 10:00:00|343.77|343.62|343.72|343.57|343.82|343.67|343.42|343.27|334
1610622000000|2021-01-14 11:00:00|343.77|343.52|343.37|343.22|343.82|343.62|343.27|343.12|181
1610625600000|2021-01-14 12:00:00|343.32|343.17|343.57|343.42|343.87|343.67|343.32|343.17|131
1610629200000|2021-01-14 13:00:00|343.52|343.37|343.47|343.27|343.62|343.47|343.22|343.07|238
1610632800000|2021-01-14 14:00:00|343.37|343.32|344.02|343.87|344.12|343.97|343.37|343.22|649
1610636400000|2021-01-14 15:00:00|344.07|343.82|344.27|344.12|344.37|344.22|343.97|343.77|378
1610640000000|2021-01-14 16:00:00|344.32|344.17|344.22|344.07|344.32|344.17|344.02|343.82|212
1610643600000|2021-01-14 17:00:00|344.27|344.12|344.22|344.07|344.42|344.27|343.97|343.77|198
1610647200000|2021-01-14 18:00:00|344.27|344.12|343.62|343.42|344.27|344.12|343.62|343.42|316
1610650800000|2021-01-14 19:00:00|343.57|343.47|343.62|343.47|343.77|343.57|343.57|343.42|127
1610654400000|2021-01-14 20:00:00|343.67|343.42|343.67|343.47|343.82|343.57|343.32|343.12|149
1610658000000|2021-01-14 21:00:00|343.72|343.42|343.27|342.67|343.72|343.47|343.17|342.57|28
1610661600000|2021-01-14 22:00:00|343.37|342.77|343.57|342.97|343.57|342.97|343.27|342.67|0
1610665200000|2021-01-14 23:00:00|343.47|342.87|343.78|343.18|343.98|343.38|343.47|342.87|0
1610668800000|2021-01-15 00:00:00|343.68|343.08|342.53|342.38|343.78|343.18|342.23|342.03|947
1610672400000|2021-01-15 01:00:00|342.68|342.43|342.28|342.13|343.13|342.98|341.53|341.33|3806
1610676000000|2021-01-15 02:00:00|342.33|342.18|343.73|343.53|343.88|343.73|342.33|342.13|2086
1610679600000|2021-01-15 03:00:00|343.68|343.58|343.48|343.28|343.93|343.78|343.28|343.13|1336
1610683200000|2021-01-15 04:00:00|343.43|343.23|342.78|342.63|343.43|343.23|342.73|342.58|1435
1610686800000|2021-01-15 05:00:00|342.83|342.68|342.83|342.68|343.53|343.38|342.73|342.58|2048
1610690400000|2021-01-15 06:00:00|342.88|342.73|342.73|342.58|343.18|342.98|342.28|342.13|1646
1610694000000|2021-01-15 07:00:00|342.68|342.53|342.93|342.78|343.33|343.18|342.68|342.53|1144
1610697600000|2021-01-15 08:00:00|342.88|342.73|342.18|342.03|343.08|342.93|342.03|341.88|2388
1610701200000|2021-01-15 09:00:00|342.13|341.98|342.08|341.83|342.63|342.43|341.88|341.68|1568
1610704800000|2021-01-15 10:00:00|342.13|341.88|342.03|341.83|342.43|342.18|341.93|341.73|121
1610708400000|2021-01-15 11:00:00|341.98|341.78|341.93|341.73|342.03|341.88|341.78|341.63|60
1610712000000|2021-01-15 12:00:00|341.88|341.68|341.73|341.58|342.03|341.88|341.48|341.33|192
1610715600000|2021-01-15 13:00:00|341.78|341.63|341.83|341.63|342.23|342.08|341.68|341.53|322
1610719200000|2021-01-15 14:00:00|341.73|341.58|341.73|341.58|342.03|341.88|341.48|341.33|399
1610722800000|2021-01-15 15:00:00|341.83|341.63|341.33|341.13|341.88|341.63|339.93|339.78|839
1610726400000|2021-01-15 16:00:00|341.28|341.08|341.18|340.98|341.68|341.43|340.73|340.53|181
1610730000000|2021-01-15 17:00:00|341.23|340.93|341.48|341.33|341.53|341.38|341.08|340.88|78
1610733600000|2021-01-15 18:00:00|341.43|341.28|341.93|341.68|341.93|341.68|341.28|341.08|96
1610737200000|2021-01-15 19:00:00|341.98|341.73|341.78|341.58|342.08|341.93|341.68|341.53|153
1610740800000|2021-01-15 20:00:00|341.83|341.63|342.03|341.48|342.13|341.78|341.43|341.08|85
1610744400000|2021-01-15 21:00:00|341.98|341.38|341.58|340.98|341.98|341.63|341.48|340.88|67
1610924400000|2021-01-17 23:00:00|342.08|341.48|341.48|340.88|342.28|341.68|341.38|340.78|0
1610928000000|2021-01-18 00:00:00|341.38|340.78|341.38|341.18|341.83|341.68|340.58|340.38|1083
1610931600000|2021-01-18 01:00:00|341.43|341.28|339.93|339.78|341.53|341.33|339.58|339.43|3423
1610935200000|2021-01-18 02:00:00|339.98|339.83|340.12|339.97|340.83|340.68|339.77|339.62|1493
1610938800000|2021-01-18 03:00:00|340.17|340.02|339.97|339.82|340.27|340.12|339.72|339.52|1065
1610942400000|2021-01-18 04:00:00|340.02|339.87|339.87|339.67|340.02|339.87|339.42|339.27|585
1610946000000|2021-01-18 05:00:00|339.82|339.72|340.42|340.22|340.62|340.47|339.22|339.07|1138
1610949600000|2021-01-18 06:00:00|340.37|340.27|340.22|340.02|340.42|340.27|339.72|339.57|834
1610953200000|2021-01-18 07:00:00|340.17|339.97|340.37|340.22|340.42|340.22|340.02|339.87|699
1610956800000|2021-01-18 08:00:00|340.42|340.17|341.17|341.02|341.57|341.42|340.27|340.12|2546
1610960400000|2021-01-18 09:00:00|341.22|341.07|340.82|340.62|341.37|341.22|340.57|340.27|927
1610964000000|2021-01-18 10:00:00|340.77|340.67|341.32|341.12|341.32|341.12|340.77|340.62|52
1610967600000|2021-01-18 11:00:00|341.27|341.17|341.57|341.42|341.82|341.67|341.17|341.02|119
1610971200000|2021-01-18 12:00:00|341.67|341.47|341.67|341.52|341.82|341.67|341.52|341.37|80
1610974800000|2021-01-18 13:00:00|341.72|341.57|342.07|341.87|342.07|341.92|341.67|341.57|124
1610978400000|2021-01-18 14:00:00|342.02|341.92|342.02|341.82|342.07|341.92|341.82|341.67|161
1610982000000|2021-01-18 15:00:00|342.07|341.87|342.22|342.07|342.27|342.12|341.82|341.67|110
1610985600000|2021-01-18 16:00:00|342.27|342.12|342.32|342.07|342.37|342.17|342.12|341.92|42
1610989200000|2021-01-18 17:00:00|342.27|342.12|342.17|341.97|342.37|342.12|342.12|341.87|57
1610992800000|2021-01-18 18:00:00|342.12|341.92|342.12|341.92|342.17|341.92|342.12|341.92|1
1610996400000|2021-01-18 19:00:00|342.07||342.12||342.12||342.07||1
1611000000000|2021-01-18 20:00:00|342.07|341.87|342.12|341.97|342.12|341.97|342.02|341.87|17
1611003600000|2021-01-18 21:00:00|342.07|341.87|341.87|341.27|342.12|341.87|341.52|341.27|23
1611007200000|2021-01-18 22:00:00|341.97|341.37|341.67|341.07|341.97|341.37|341.67|341.07|0
1611010800000|2021-01-18 23:00:00|341.77|341.17|342.07|341.47|342.07|341.47|341.67|341.07|0
1611014400000|2021-01-19 00:00:00|342.17|341.57|342.82|342.57|344.47|343.87|342.02|341.47|1045
1611018000000|2021-01-19 01:00:00|342.77|342.52|342.56|342.41|343.36|343.16|341.67|341.47|4924
1611021600000|2021-01-19 02:00:00|342.61|342.36|342.49|342.34|343.01|342.86|342.46|342.31|1458
1611025200000|2021-01-19 03:00:00|342.44|342.29|342.59|342.39|342.94|342.79|342.09|341.94|2360
1611028800000|2021-01-19 04:00:00|342.64|342.44|342.49|342.29|342.69|342.49|342.24|342.09|1162
1611032400000|2021-01-19 05:00:00|342.54|342.39|342.09|341.94|342.69|342.54|341.89|341.74|1621
1611036000000|2021-01-19 06:00:00|342.14|341.99|342.14|341.99|342.39|342.24|341.89|341.74|915
1611039600000|2021-01-19 07:00:00|342.19|342.04|342.04|341.84|342.29|342.14|341.79|341.64|1311
1611043200000|2021-01-19 08:00:00|341.99|341.89|341.89|341.74|342.29|342.14|341.74|341.59|1954
1611046800000|2021-01-19 09:00:00|341.94|341.69|342.09|341.89|342.34|341.99|341.64|341.34|892
1611050400000|2021-01-19 10:00:00|342.14|341.94|342.09|341.94|342.24|342.09|341.89|341.69|192
1611054000000|2021-01-19 11:00:00|342.14|341.99|342.34|342.14|342.39|342.24|342.09|341.94|201
1611057600000|2021-01-19 12:00:00|342.29|342.19|342.04|341.89|342.34|342.19|341.84|341.69|239
1611061200000|2021-01-19 13:00:00|341.99|341.84|342.04|341.89|342.14|341.99|341.79|341.64|265
1611064800000|2021-01-19 14:00:00|341.99|341.84|341.64|341.44|342.19|341.99|341.29|341.14|547
1611068400000|2021-01-19 15:00:00|341.59|341.49|341.69|341.44|341.94|341.79|341.39|341.24|298
1611072000000|2021-01-19 16:00:00|341.74|341.49|341.69|341.54|341.79|341.64|341.39|341.24|90
1611075600000|2021-01-19 17:00:00|341.64|341.49|341.89|341.74|341.89|341.74|341.49|341.29|63
1611079200000|2021-01-19 18:00:00|341.84|341.69|341.79|341.64|341.89|341.74|341.79|341.54|17
1611082800000|2021-01-19 19:00:00|341.74|341.59|341.49|341.14|341.79|341.64|341.49|340.94|114
1611086400000|2021-01-19 20:00:00|341.54|341.29|341.59|341.39|341.64|341.49|341.44|341.14|84
1611090000000|2021-01-19 21:00:00|341.54|341.44|342.14|341.54|342.14|341.54|341.54|341.24|28
1611093600000|2021-01-19 22:00:00|342.04|341.44|342.14|341.54|342.14|341.54|342.04|341.44|0
1611097200000|2021-01-19 23:00:00|342.24|341.64|342.74|342.14|342.74|342.14|342.14|341.54|0
1611100800000|2021-01-20 00:00:00|342.64|342.04|341.54|341.34|342.74|342.14|341.24|341.09|809
1611104400000|2021-01-20 01:00:00|341.49|341.44|341.24|341.09|341.69|341.49|340.29|340.14|3037
1611108000000|2021-01-20 02:00:00|341.29|341.14|340.94|340.79|341.54|341.39|340.54|340.39|2356
1611111600000|2021-01-20 03:00:00|340.99|340.84|340.39|340.24|340.99|340.84|340.09|339.94|2014
1611115200000|2021-01-20 04:00:00|340.44|340.19|340.19|340.04|340.44|340.29|339.59|339.44|1769
1611118800000|2021-01-20 05:00:00|340.24|340.09|340.69|340.54|341.74|341.54|340.19|339.99|2413
1611122400000|2021-01-20 06:00:00|340.74|340.59|341.34|341.19|341.64|341.49|340.34|340.19|2063
1611126000000|2021-01-20 07:00:00|341.39|341.24|341.34|341.19|341.69|341.54|341.19|341.04|1801
1611129600000|2021-01-20 08:00:00|341.39|341.14|341.69|341.49|341.99|341.84|341.19|340.99|2446
1611133200000|2021-01-20 09:00:00|341.74|341.54|341.49|341.29|341.79|341.64|341.09|340.84|1083
1611136800000|2021-01-20 10:00:00|341.44|341.34|341.54|341.39|341.64|341.44|341.24|341.04|166
1611140400000|2021-01-20 11:00:00|341.49|341.34|341.19|340.99|341.69|341.49|341.14|340.94|117
1611144000000|2021-01-20 12:00:00|341.24|341.04|341.14|340.99|341.29|341.14|341.04|340.84|116
1611147600000|2021-01-20 13:00:00|341.19|341.04|341.54|341.39|341.54|341.39|341.14|340.99|85
1611151200000|2021-01-20 14:00:00|341.59|341.44|341.14|340.94|341.79|341.64|341.04|340.89|496
1611154800000|2021-01-20 15:00:00|341.19|340.99|341.74|341.49|342.19|342.04|341.19|340.99|315
1611158400000|2021-01-20 16:00:00|341.69|341.44|341.69|341.54|341.89|341.74|341.44|341.24|196
1611162000000|2021-01-20 17:00:00|341.74|341.59|341.94|341.74|341.99|341.84|341.69|341.49|119
1611165600000|2021-01-20 18:00:00|341.99|341.79|341.89|341.74|342.09|341.94|341.79|341.64|37
1611169200000|2021-01-20 19:00:00|341.94|341.69|342.19|342.04|342.19|342.04|341.79|341.59|20
1611172800000|2021-01-20 20:00:00|342.14|341.99|342.59|342.39|342.59|342.44|342.04|341.84|177
1611176400000|2021-01-20 21:00:00|342.54|342.29|342.24|341.64|342.54|342.29|342.19|341.64|26
1611180000000|2021-01-20 22:00:00|342.34|341.74|342.44|341.84|342.44|341.84|342.24|341.64|0
1611183600000|2021-01-20 23:00:00|342.34|341.74|342.74|342.14|342.84|342.24|342.34|341.74|0
1611187200000|2021-01-21 00:00:00|342.64|342.04|342.59|342.44|343.29|343.14|341.74|341.14|1782
1611190800000|2021-01-21 01:00:00|342.69|342.39|342.69|342.54|343.84|343.69|342.34|342.19|4551
1611194400000|2021-01-21 02:00:00|342.64|342.49|342.29|342.14|342.84|342.69|341.79|341.59|2010
1611198000000|2021-01-21 03:00:00|342.34|342.19|342.54|342.34|342.64|342.49|341.64|341.49|1608
1611201600000|2021-01-21 04:00:00|342.49|342.29|342.69|342.54|343.14|342.94|342.49|342.29|2016
1611205200000|2021-01-21 05:00:00|342.64|342.49|343.14|342.99|343.24|343.09|342.49|342.34|1959
1611208800000|2021-01-21 06:00:00|343.19|343.04|343.19|342.99|343.74|343.59|342.69|342.54|1703
1611212400000|2021-01-21 07:00:00|343.14|343.04|343.74|343.59|343.94|343.79|343.09|342.94|1636
1611216000000|2021-01-21 08:00:00|343.69|343.54|343.74|343.59|343.84|343.69|342.84|342.64|3800
1611219600000|2021-01-21 09:00:00|343.79|343.64|343.64|343.49|344.24|344.04|343.54|343.34|1629
1611223200000|2021-01-21 10:00:00|343.69|343.44|343.74|343.59|343.74|343.59|343.54|343.34|162
1611226800000|2021-01-21 11:00:00|343.79|343.64|344.04|343.89|344.09|343.94|343.64|343.49|149
1611230400000|2021-01-21 12:00:00|344.09|343.94|343.99|343.84|344.19|344.04|343.99|343.84|159
1611234000000|2021-01-21 13:00:00|344.04|343.89|343.59|343.39|344.19|343.99|343.44|343.24|334
1611237600000|2021-01-21 14:00:00|343.54|343.44|343.29|343.09|343.94|343.79|343.14|342.94|397
1611241200000|2021-01-21 15:00:00|343.24|343.14|343.64|343.49|343.79|343.59|343.09|342.89|414
1611244800000|2021-01-21 16:00:00|343.69|343.44|343.39|343.14|343.74|343.59|343.09|342.89|367
1611248400000|2021-01-21 17:00:00|343.34|343.09|343.09|342.89|343.39|343.14|342.99|342.84|112
1611252000000|2021-01-21 18:00:00|343.14|342.94|343.19|342.94|343.19|343.04|343.04|342.84|53
1611255600000|2021-01-21 19:00:00|343.14|343.04|343.54|343.39|343.59|343.44|343.09|342.94|119
1611259200000|2021-01-21 20:00:00|343.59|343.29|343.74|343.59|343.79|343.64|343.44|343.24|177
1611262800000|2021-01-21 21:00:00|343.94|343.54|344.34|343.74|344.34|343.74|343.84|343.24|38
1611266400000|2021-01-21 22:00:00|344.24|343.64|344.24|343.64|344.34|343.74|344.14|343.54|0
1611270000000|2021-01-21 23:00:00|344.34|343.74|344.04|343.44|344.44|343.84|344.04|343.44|0
1611273600000|2021-01-22 00:00:00|344.14|343.54|342.84|342.64|344.34|343.79|342.69|342.54|1514
1611277200000|2021-01-22 01:00:00|342.79|342.69|341.29|341.14|342.84|342.69|340.34|340.19|4805
1611280800000|2021-01-22 02:00:00|341.24|341.09|341.54|341.39|341.89|341.74|340.69|340.49|2099
1611284400000|2021-01-22 03:00:00|341.49|341.34|341.39|341.19|341.74|341.54|340.94|340.74|1365
1611288000000|2021-01-22 04:00:00|341.34|341.24|341.09|340.94|341.59|341.44|340.94|340.79|1142
1611291600000|2021-01-22 05:00:00|341.04|340.89|341.04|340.89|341.24|341.09|340.74|340.59|954
1611295200000|2021-01-22 06:00:00|340.99|340.84|340.34|340.14|341.04|340.84|340.29|340.09|929
1611298800000|2021-01-22 07:00:00|340.29|340.09|340.19|340.04|340.29|340.09|339.74|339.59|1992
1611302400000|2021-01-22 08:00:00|340.14|339.99|339.09|338.94|340.19|340.04|339.09|338.94|3864
1611306000000|2021-01-22 09:00:00|339.14|338.99|339.24|339.04|340.24|340.09|339.14|338.54|2324
1611309600000|2021-01-22 10:00:00|339.29|339.09|339.14|338.99|339.54|339.39|338.99|338.84|226
1611313200000|2021-01-22 11:00:00|339.19|338.94|338.99|338.84|339.29|339.14|338.74|338.59|174
1611316800000|2021-01-22 12:00:00|338.94|338.79|338.89|338.64|339.19|339.04|338.59|338.44|186
1611320400000|2021-01-22 13:00:00|338.84|338.59|338.59|338.44|338.84|338.69|338.34|338.19|370
1611324000000|2021-01-22 14:00:00|338.54|338.39|339.64|339.39|339.69|339.54|338.54|338.34|327
1611327600000|2021-01-22 15:00:00|339.69|339.44|339.59|339.39|339.79|339.64|339.09|338.89|177
1611331200000|2021-01-22 16:00:00|339.54|339.34|340.09|339.89|340.09|339.94|339.54|339.29|173
1611334800000|2021-01-22 17:00:00|340.14|339.94|340.09|339.89|340.24|340.09|339.94|339.79|367
1611338400000|2021-01-22 18:00:00|340.04|339.94|340.24|340.09|340.34|340.14|339.89|339.74|153
1611342000000|2021-01-22 19:00:00|340.29|340.04|340.34|340.19|340.39|340.24|340.19|340.04|407
1611345600000|2021-01-22 20:00:00|340.39|340.24|340.34|340.19|340.49|340.34|340.24|339.99|409
1611349200000|2021-01-22 21:00:00|340.24|340.04|340.24|339.64|340.54|340.19|340.04|339.54|34
1611529200000|2021-01-24 23:00:00|340.84|340.24|340.94|340.34|341.04|340.44|340.64|340.04|0
1611532800000|2021-01-25 00:00:00|340.84|340.24|341.19|341.04|341.44|341.29|339.79|339.59|5336
1611536400000|2021-01-25 01:00:00|341.09|340.94|341.09|340.89|342.14|341.99|340.24|340.09|7401
1611540000000|2021-01-25 02:00:00|341.14|340.94|340.49|340.34|341.39|341.24|340.34|340.19|3150
1611543600000|2021-01-25 03:00:00|340.54|340.39|339.46|339.31|340.54|340.39|339.41|339.26|2121
1611547200000|2021-01-25 04:00:00|339.51|339.36|339.36|339.21|339.66|339.46|339.21|339.06|1543
1611550800000|2021-01-25 05:00:00|339.41|339.26|339.56|339.41|339.76|339.61|339.16|339.01|1836
1611554400000|2021-01-25 06:00:00|339.61|339.46|338.56|338.41|339.76|339.61|338.46|338.26|14256
1611558000000|2021-01-25 07:00:00|338.61|338.46|339.21|339.06|339.26|339.11|338.61|338.46|2543
1611561600000|2021-01-25 08:00:00|339.16|339.01|337.76|337.61|339.26|339.11|337.61|337.41|5659
1611565200000|2021-01-25 09:00:00|337.71|337.56|337.51|337.31|338.26|338.11|337.26|337.01|2817
1611568800000|2021-01-25 10:00:00|337.46|337.36|337.81|337.61|337.91|337.76|337.31|337.11|147
1611572400000|2021-01-25 11:00:00|337.76|337.56|337.31|337.06|337.81|337.66|337.11|336.91|346
1611576000000|2021-01-25 12:00:00|337.21|337.01|336.76|336.56|337.36|337.21|336.51|336.36|412
1611579600000|2021-01-25 13:00:00|336.71|336.51|337.11|336.96|337.21|337.06|336.56|336.36|1435
1611583200000|2021-01-25 14:00:00|337.06|336.91|336.76|336.56|337.41|337.21|336.71|336.56|718
1611586800000|2021-01-25 15:00:00|336.71|336.61|335.86|335.61|337.26|337.11|335.81|335.56|1701
1611590400000|2021-01-25 16:00:00|335.81|335.66|336.61|336.46|336.66|336.46|334.86|334.66|1007
1611594000000|2021-01-25 17:00:00|336.66|336.51|336.26|336.06|336.76|336.56|335.81|335.61|143
1611597600000|2021-01-25 18:00:00|336.31|336.11|336.41|336.16|336.71|336.36|336.11|335.91|404
1611601200000|2021-01-25 19:00:00|336.36|336.21|336.36|336.11|336.46|336.26|336.01|335.86|89
1611604800000|2021-01-25 20:00:00|336.41|336.16|337.91|337.71|337.91|337.76|336.21|336.06|892
1611608400000|2021-01-25 21:00:00|337.86|337.76|338.11|337.51|338.21|337.86|337.86|337.41|82
1611612000000|2021-01-25 22:00:00|338.01|337.41|338.01|337.41|338.11|337.51|338.01|337.41|0
1611615600000|2021-01-25 23:00:00|337.91|337.31|337.71|337.11|338.11|337.51|337.71|337.11|0
1611619200000|2021-01-26 00:00:00|337.61|337.01|336.46|336.31|337.81|337.46|336.36|336.06|3473
1611622800000|2021-01-26 01:00:00|336.41|336.21|335.16|334.96|336.81|336.61|334.01|333.81|12034
1611626400000|2021-01-26 02:00:00|335.11|335.06|333.91|333.76|335.46|335.31|333.91|333.76|5040
1611630000000|2021-01-26 03:00:00|333.96|333.71|333.51|333.36|334.36|334.21|333.26|333.11|5985
1611633600000|2021-01-26 04:00:00|333.46|333.31|332.46|332.31|333.66|333.46|332.11|331.96|3530
1611637200000|2021-01-26 05:00:00|332.51|332.36|332.66|332.51|333.26|333.06|332.06|331.91|2693
1611640800000|2021-01-26 06:00:00|332.56|332.41|332.41|332.26|332.76|332.61|332.11|331.96|2865
1611644400000|2021-01-26 07:00:00|332.46|332.31|333.06|332.91|333.21|333.06|332.41|332.26|3089
1611648000000|2021-01-26 08:00:00|333.11|333.01|333.46|333.31|333.61|333.41|332.91|332.76|6327
1611651600000|2021-01-26 09:00:00|333.51|333.36|333.11|332.91|333.71|333.41|332.81|332.66|4803
1611655200000|2021-01-26 10:00:00|333.16|332.96|333.26|333.06|333.51|333.31|332.96|332.81|230
1611658800000|2021-01-26 11:00:00|333.21|333.01|333.76|333.51|334.01|333.81|333.21|333.01|330
1611662400000|2021-01-26 12:00:00|333.81|333.56|334.11|333.86|334.21|334.06|333.71|333.51|141
1611666000000|2021-01-26 13:00:00|334.16|333.91|334.31|334.11|334.31|334.16|334.01|333.76|445
1611669600000|2021-01-26 14:00:00|334.41|334.21|334.31|334.06|334.71|334.46|333.71|333.51|1459
1611673200000|2021-01-26 15:00:00|334.26|334.11|334.56|334.36|334.61|334.46|333.91|333.71|575
1611676800000|2021-01-26 16:00:00|334.66|334.41|333.71|333.51|334.71|334.56|333.46|333.26|427
1611680400000|2021-01-26 17:00:00|333.66|333.56|333.91|333.71|334.11|333.91|333.66|333.46|84
1611684000000|2021-01-26 18:00:00|333.96|333.76|334.06|333.86|334.26|334.06|333.91|333.71|7
1611687600000|2021-01-26 19:00:00|334.01|333.81|334.36|334.21|334.36|334.21|333.91|333.76|34
1611691200000|2021-01-26 20:00:00|334.31|334.16|335.11|334.71|335.16|334.71|334.26|334.06|95
1611694800000|2021-01-26 21:00:00|335.16|334.96|335.21|334.61|335.91|335.31|335.11|334.61|58
1611698400000|2021-01-26 22:00:00|335.31|334.71|335.11|334.51|335.31|334.71|335.11|334.51|0
1611702000000|2021-01-26 23:00:00|335.21|334.61|334.61|334.01|335.61|335.01|334.51|333.91|0
1611705600000|2021-01-27 00:00:00|334.71|334.11|335.36|335.11|335.56|335.36|334.16|333.81|1869
1611709200000|2021-01-27 01:00:00|335.26|335.06|335.86|335.71|336.96|336.81|334.86|334.66|8666
1611712800000|2021-01-27 02:00:00|335.81|335.66|334.86|334.66|335.91|335.71|334.71|334.56|5244
1611716400000|2021-01-27 03:00:00|334.81|334.61|335.26|335.11|335.56|335.41|334.36|334.21|8689
1611720000000|2021-01-27 04:00:00|335.36|335.21|335.66|335.51|336.01|335.86|335.31|335.11|3027
1611723600000|2021-01-27 05:00:00|335.61|335.46|336.46|336.26|336.51|336.36|335.41|335.26|2657
1611727200000|2021-01-27 06:00:00|336.51|336.31|336.81|336.66|336.91|336.76|336.16|336.01|2894
1611730800000|2021-01-27 07:00:00|336.86|336.71|336.71|336.56|337.16|336.96|336.51|336.36|4279
1611734400000|2021-01-27 08:00:00|336.66|336.51|336.21|336.01|336.91|336.71|336.16|336.01|5013
1611738000000|2021-01-27 09:00:00|336.09|335.89|336.14|335.94|336.79|336.39|335.79|335.64|2336
1611741600000|2021-01-27 10:00:00|336.09|335.89|335.24|335.04|336.09|335.89|335.19|335.04|407
1611745200000|2021-01-27 11:00:00|335.19|334.99|334.34|334.14|335.34|335.14|333.84|333.59|176
1611748800000|2021-01-27 12:00:00|334.39|334.09|333.54|333.34|334.54|334.39|333.49|333.34|225
1611752400000|2021-01-27 13:00:00|333.49|333.29|333.34|333.19|334.04|333.84|333.09|332.94|379
1611756000000|2021-01-27 14:00:00|333.39|333.14|332.79|332.54|333.84|333.69|331.89|331.74|427
1611759600000|2021-01-27 15:00:00|332.74|332.44|334.39|334.14|334.54|334.34|332.69|332.44|343
1611763200000|2021-01-27 16:00:00|334.34|334.19|333.54|333.34|334.39|334.19|333.49|333.34|413
1611766800000|2021-01-27 17:00:00|333.49|333.39|334.54|334.34|334.59|334.44|333.39|333.19|128
1611770400000|2021-01-27 18:00:00|334.59|334.29|334.39|333.79|334.59|334.39|334.04|333.64|54
1611774000000|2021-01-27 19:00:00|334.34|333.84|332.89|332.49|334.64|334.04|332.59|332.44|106
1611777600000|2021-01-27 20:00:00|332.94|332.44|332.44|332.09|333.19|332.94|332.24|332.04|413
1611781200000|2021-01-27 21:00:00|332.54|332.14|332.69|332.09|333.19|332.69|331.09|330.49|109
1611784800000|2021-01-27 22:00:00|332.89|332.29|332.49|331.89|332.89|332.29|332.19|331.59|0
1611788400000|2021-01-27 23:00:00|332.29|331.69|331.69|331.09|332.69|332.09|330.99|330.39|0
1611792000000|2021-01-28 00:00:00|331.79|331.19|331.44|331.24|332.59|332.14|331.14|330.94|2301
1611795600000|2021-01-28 01:00:00|331.59|331.39|331.94|331.74|332.34|332.19|330.34|330.19|7230
1611799200000|2021-01-28 02:00:00|331.89|331.79|331.37|331.17|332.14|331.99|330.77|330.62|4536
1611802800000|2021-01-28 03:00:00|331.42|331.22|331.07|330.92|331.72|331.52|330.62|330.47|2839
1611806400000|2021-01-28 04:00:00|331.12|330.97|331.22|331.07|331.27|331.07|330.42|330.27|2182
1611810000000|2021-01-28 05:00:00|331.12|330.97|331.57|331.42|331.97|331.82|331.12|330.97|2009
1611813600000|2021-01-28 06:00:00|331.52|331.37|331.17|331.02|331.72|331.57|331.02|330.87|2313
1611817200000|2021-01-28 07:00:00|331.22|331.07|330.37|330.22|331.22|331.07|329.87|329.72|3980
1611820800000|2021-01-28 08:00:00|330.42|330.17|329.62|329.42|331.52|331.32|329.52|329.32|3854
1611824400000|2021-01-28 09:00:00|329.52|329.32|330.02|329.72|330.92|330.72|329.32|329.02|2263
1611828000000|2021-01-28 10:00:00|329.97|329.77|330.82|330.62|331.22|331.07|329.77|329.57|398
1611831600000|2021-01-28 11:00:00|330.87|330.57|331.27|331.07|331.67|331.52|330.72|330.52|438
1611835200000|2021-01-28 12:00:00|331.22|331.02|332.02|331.82|332.22|332.02|331.22|330.97|477
1611838800000|2021-01-28 13:00:00|331.97|331.77|332.82|332.62|332.92|332.77|331.22|330.92|347
1611842400000|2021-01-28 14:00:00|332.87|332.72|332.87|332.62|333.67|333.42|332.42|332.07|544
1611846000000|2021-01-28 15:00:00|333.02|332.67|333.62|333.42|334.02|333.82|332.82|332.57|478
1611849600000|2021-01-28 16:00:00|333.67|333.47|334.27|334.07|334.37|334.17|333.52|333.37|606
1611853200000|2021-01-28 17:00:00|334.22|334.12|335.02|334.82|335.07|334.87|334.22|334.07|278
1611856800000|2021-01-28 18:00:00|334.97|334.87|335.37|335.22|335.37|335.22|334.62|334.37|305
1611860400000|2021-01-28 19:00:00|335.42|335.27|335.07|334.87|335.42|335.27|334.87|334.72|169
1611864000000|2021-01-28 20:00:00|335.02|334.82|334.07|333.87|335.02|334.87|334.07|333.87|366
1611867600000|2021-01-28 21:00:00|333.97|333.82|333.22|332.62|334.22|334.02|333.12|332.52|55
1611871200000|2021-01-28 22:00:00|333.32|332.72|333.32|332.72|333.42|332.82|333.22|332.62|0
1611874800000|2021-01-28 23:00:00|333.42|332.82|333.4|332.8|333.82|333.22|332.92|332.32|0
1611878400000|2021-01-29 00:00:00|333.5|332.9|334.75|334.6|334.9|334.7|332.65|332|2854
1611882000000|2021-01-29 01:00:00|334.65|334.45|332.75|332.6|335.05|334.9|332.7|332.55|5746
1611885600000|2021-01-29 02:00:00|332.8|332.65|332.45|332.3|333.15|333|332.05|331.9|2573
1611889200000|2021-01-29 03:00:00|332.5|332.35|330.55|330.4|332.7|332.5|330.45|330.25|2309
1611892800000|2021-01-29 04:00:00|330.6|330.35|330.45|330.3|331.1|330.95|330.2|330.05|2280
1611896400000|2021-01-29 05:00:00|330.5|330.25|328.9|328.75|330.5|330.3|328.9|328.75|3113
1611900000000|2021-01-29 06:00:00|328.95|328.8|329.25|329.1|329.45|329.3|328.45|328.3|2444
1611903600000|2021-01-29 07:00:00|329.3|329.15|327.6|327.45|329.6|329.4|327.5|327.35|2806
1611907200000|2021-01-29 08:00:00|327.65|327.5|328.55|328.35|328.65|328.5|326.3|326.15|6439
1611910800000|2021-01-29 09:00:00|328.44|328.29|328.69|328.49|330.04|329.44|328.24|328.09|3112
1611914400000|2021-01-29 10:00:00|328.64|328.44|328.69|328.44|328.79|328.59|327.89|327.59|395
1611918000000|2021-01-29 11:00:00|328.74|328.39|329.79|329.59|329.84|329.64|328.49|328.24|198
1611921600000|2021-01-29 12:00:00|329.74|329.54|329.34|329.14|330.19|330.04|329.24|329.04|430
1611925200000|2021-01-29 13:00:00|329.29|329.19|330.24|330.09|330.74|330.59|328.24|327.99|799
1611928800000|2021-01-29 14:00:00|330.29|330.14|330.49|330.29|330.64|330.44|329.69|329.54|674
1611932400000|2021-01-29 15:00:00|330.54|330.34|330.34|330.09|330.94|330.74|329.89|329.74|252
1611936000000|2021-01-29 16:00:00|330.29|330.14|329.09|328.94|330.44|330.14|328.84|328.69|302
1611939600000|2021-01-29 17:00:00|329.04|328.89|327.24|327.04|329.19|328.99|326.94|326.79|291
1611943200000|2021-01-29 18:00:00|327.19|326.99|327.09|326.79|327.69|327.49|326.59|326.44|184
1611946800000|2021-01-29 19:00:00|327.04|326.84|327.24|327.04|327.84|327.59|327.04|326.74|119
1611950400000|2021-01-29 20:00:00|327.29|327.09|327.44|326.94|328.14|327.89|326.89|326.59|193
1611954000000|2021-01-29 21:00:00|327.39|327.14|327.14|326.54|327.79|327.24|327.09|326.54|38
1612134000000|2021-01-31 23:00:00|326.54|325.94|326.64|326.04|326.84|326.24|325.04|324.44|0
1612137600000|2021-02-01 00:00:00|326.74|326.14|327.34|327.19|327.64|327.29|326.44|325.94|2271
1612141200000|2021-02-01 01:00:00|327.39|327.24|326.39|326.24|327.54|327.39|325.64|325.49|5594
1612144800000|2021-02-01 02:00:00|326.44|326.29|325.39|325.19|326.59|326.39|324.94|324.79|3072
1612148400000|2021-02-01 03:00:00|325.34|325.14|328.74|328.59|328.79|328.64|325.24|325.09|2579
1612152000000|2021-02-01 04:00:00|328.79|328.64|328.63|328.43|329.09|328.89|328.13|327.93|1443
1612155600000|2021-02-01 05:00:00|328.58|328.48|327.88|327.73|328.58|328.48|327.48|327.33|1831
1612159200000|2021-02-01 06:00:00|327.93|327.78|327.73|327.58|328.33|328.18|327.68|327.53|1540
1612162800000|2021-02-01 07:00:00|327.78|327.63|328.23|328.08|328.28|328.08|326.63|326.43|2225
1612166400000|2021-02-01 08:00:00|328.13|328.03|328.13|327.98|328.58|328.38|327.83|327.68|3150
1612170000000|2021-02-01 09:00:00|328.06|327.91|327.91|327.71|328.91|328.51|327.66|327.41|1195
1612173600000|2021-02-01 10:00:00|327.86|327.76|327.76|327.56|328.26|328.11|327.61|327.46|289
1612177200000|2021-02-01 11:00:00|327.81|327.61|328.06|327.86|328.61|328.41|327.66|327.51|148
1612180800000|2021-02-01 12:00:00|328.01|327.91|327.81|327.61|328.41|328.21|327.81|327.61|108
1612184400000|2021-02-01 13:00:00|327.86|327.66|328.06|327.86|328.26|328.11|327.76|327.56|195
1612188000000|2021-02-01 14:00:00|328.11|327.91|327.51|327.21|328.36|328.16|327.01|326.81|282
1612191600000|2021-02-01 15:00:00|327.46|327.16|327.11|326.91|327.81|327.61|326.96|326.81|516
1612195200000|2021-02-01 16:00:00|327.06|326.86|327.46|327.31|327.91|327.71|326.81|326.66|630
1612198800000|2021-02-01 17:00:00|327.51|327.36|328.11|327.96|328.11|327.96|327.51|327.31|155
1612202400000|2021-02-01 18:00:00|328.06|327.91|328.11|327.96|328.26|328.11|327.91|327.71|122
1612206000000|2021-02-01 19:00:00|328.16|328.01|328.51|328.36|328.56|328.41|327.96|327.81|124
1612209600000|2021-02-01 20:00:00|328.56|328.41|328.66|328.46|328.91|328.71|328.46|328.26|308
1612213200000|2021-02-01 21:00:00|328.61|328.41|328.91|328.31|328.91|328.56|328.31|327.81|63
1612216800000|2021-02-01 22:00:00|329.01|328.41|329.21|328.61|329.31|328.71|329.01|328.41|0
1612220400000|2021-02-01 23:00:00|329.31|328.71|329.8|329.2|330|329.4|329.21|328.61|0
1612224000000|2021-02-02 00:00:00|329.7|329.1|328.1|327.95|329.8|329.2|327.5|327.35|2082
1612227600000|2021-02-02 01:00:00|328.15|328|329.5|329.35|329.75|329.6|327.75|327.6|5276
1612231200000|2021-02-02 02:00:00|329.55|329.4|329.55|329.4|330.2|330.05|329.25|329.1|2227
1612234800000|2021-02-02 03:00:00|329.65|329.45|329.8|329.65|330.1|329.95|329.4|329.25|1619
1612238400000|2021-02-02 04:00:00|329.75|329.6|329.6|329.45|329.85|329.7|329.05|328.9|969
1612242000000|2021-02-02 05:00:00|329.65|329.5|330.05|329.85|330.2|330.05|329.3|329.15|1409
1612245600000|2021-02-02 06:00:00|330.1|329.9|329.8|329.65|330.2|330.05|329.6|329.45|1362
1612249200000|2021-02-02 07:00:00|329.75|329.6|329.5|329.35|329.85|329.7|329.15|329|2162
1612252800000|2021-02-02 08:00:00|329.45|329.3|330.55|330.4|330.55|330.4|329.3|329.15|3110
1612256400000|2021-02-02 09:00:00|330.6|330.45|331.15|330.95|331.4|331.1|330.4|330.2|1500
1612260000000|2021-02-02 10:00:00|331.1|331|331.3|331.05|331.35|331.15|330.75|330.55|524
1612263600000|2021-02-02 11:00:00|331.25|330.95|330.75|330.6|331.25|331.1|330.7|330.55|475
1612267200000|2021-02-02 12:00:00|330.7|330.55|331.1|330.95|331.4|331.25|330.65|330.5|517
1612270800000|2021-02-02 13:00:00|331.05|330.9|330.4|330.25|331.35|331.2|330.4|330.25|261
1612274400000|2021-02-02 14:00:00|330.45|330.3|330.2|330.05|330.8|330.65|330|329.8|483
1612278000000|2021-02-02 15:00:00|330.25|330|330.9|330.7|330.95|330.75|330.15|330|150
1612281600000|2021-02-02 16:00:00|330.85|330.65|331.15|331|331.35|331.2|330.8|330.65|195
1612285200000|2021-02-02 17:00:00|331.2|330.95|331.45|331.25|331.6|331.4|331.15|330.95|153
1612288800000|2021-02-02 18:00:00|331.4|331.2|331.35|331.2|331.5|331.3|331.05|330.9|117
1612292400000|2021-02-02 19:00:00|331.3|331.15|331.6|331.4|331.6|331.4|331.2|331.05|45
1612296000000|2021-02-02 20:00:00|331.55|331.35|331.55|331.25|331.85|331.6|331.4|331.2|167
1612299600000|2021-02-02 21:00:00|331.5|331.3|331.8|331.2|331.8|331.3|331.2|330.7|36
1612303200000|2021-02-02 22:00:00|331.9|331.3|332|331.4|332.1|331.5|331.8|331.2|0
1612306800000|2021-02-02 23:00:00|332.2|331.6|332.22|331.62|332.62|332.02|331.9|331.3|0
1612310400000|2021-02-03 00:00:00|332.12|331.52|331.32|331.17|332.42|331.82|330.87|330.72|1328
1612314000000|2021-02-03 01:00:00|331.37|331.12|332.42|332.22|332.62|332.47|330.92|330.77|4582
1612317600000|2021-02-03 02:00:00|332.37|332.17|331.67|331.52|332.42|332.27|331.47|331.32|2463
1612321200000|2021-02-03 03:00:00|331.62|331.47|331.82|331.62|331.97|331.82|331.27|331.12|1677
1612324800000|2021-02-03 04:00:00|331.77|331.67|332.07|331.92|332.17|331.97|331.67|331.52|1052
1612328400000|2021-02-03 05:00:00|332.02|331.87|332.02|331.87|332.67|332.52|331.82|331.67|1485
1612332000000|2021-02-03 06:00:00|332.07|331.92|331.67|331.52|332.22|332.07|331.62|331.47|714
1612335600000|2021-02-03 07:00:00|331.62|331.47|332.02|331.87|332.17|332.02|331.32|331.17|1681
1612339200000|2021-02-03 08:00:00|331.97|331.82|331.72|331.57|332.42|332.27|331.47|331.32|3881
1612342800000|2021-02-03 09:00:00|331.67|331.52|330.97|330.77|331.72|331.57|330.72|330.52|1569
1612346400000|2021-02-03 10:00:00|331.02|330.82|331.32|331.17|331.47|331.27|330.92|330.77|89
1612350000000|2021-02-03 11:00:00|331.37|331.22|331.37|331.17|331.47|331.32|331.22|331.07|65
1612353600000|2021-02-03 12:00:00|331.32|331.12|330.97|330.82|331.32|331.12|330.72|330.52|130
1612357200000|2021-02-03 13:00:00|331.02|330.77|331.47|331.32|331.47|331.32|330.82|330.67|158
1612360800000|2021-02-03 14:00:00|331.52|331.27|331.42|330.97|331.52|331.32|330.87|330.67|482
1612364400000|2021-02-03 15:00:00|331.47|330.92|331.02|330.82|331.57|331.42|330.42|330.17|207
1612368000000|2021-02-03 16:00:00|331.07|330.87|331.32|331.17|331.42|331.22|330.87|330.72|95
1612371600000|2021-02-03 17:00:00|331.37|331.12|331.07|330.92|331.37|331.17|330.87|330.67|119
1612375200000|2021-02-03 18:00:00|331.12|330.82|331.47|331.32|331.52|331.32|330.92|330.77|35
1612378800000|2021-02-03 19:00:00|331.52|331.37|331.87|331.57|331.92|331.72|331.47|331.32|110
1612382400000|2021-02-03 20:00:00|331.92|331.62|331.82|331.52|331.97|331.77|331.57|331.37|115
1612386000000|2021-02-03 21:00:00|331.87|331.47|332.32|331.72|332.32|331.92|331.77|331.42|48
1612389600000|2021-02-03 22:00:00|332.22|331.62|332.42|331.82|332.42|331.82|332.22|331.62|0
1612393200000|2021-02-03 23:00:00|332.32|331.72|332.32|331.72|332.52|331.92|332.12|331.52|0
1612396800000|2021-02-04 00:00:00|332.22|331.62|331.32|331.17|332.42|332.17|331.32|331.17|1056
1612400400000|2021-02-04 01:00:00|331.52|331.27|330.52|330.32|332.47|332.27|330.17|330.02|3140
1612404000000|2021-02-04 02:00:00|330.47|330.37|330.47|330.32|331.07|330.92|330.22|330.07|1900
1612407600000|2021-02-04 03:00:00|330.42|330.27|328.22|328.02|330.57|330.37|328.12|327.97|2915
1612411200000|2021-02-04 04:00:00|328.17|327.97|328.37|328.17|328.57|328.37|327.72|327.57|1394
1612414800000|2021-02-04 05:00:00|328.42|328.22|326.97|326.82|328.42|328.27|326.67|326.52|3047
1612418400000|2021-02-04 06:00:00|327.02|326.77|327.92|327.77|328.17|328.02|326.02|325.87|3055
1612422000000|2021-02-04 07:00:00|327.97|327.72|327.62|327.42|328.32|328.17|327.52|327.37|2258
1612425600000|2021-02-04 08:00:00|327.67|327.47|328.52|328.37|328.92|328.77|327.32|327.12|2738
1612429200000|2021-02-04 09:00:00|328.45|328.3|328.25|328.05|328.7|328.55|328.05|327.85|1270
1612432800000|2021-02-04 10:00:00|328.2|328|328.5|328.3|328.5|328.35|328.1|327.9|131
1612436400000|2021-02-04 11:00:00|328.45|328.25|327.95|327.6|328.6|328.4|327.85|327.55|96
1612440000000|2021-02-04 12:00:00|328|327.65|328.55|328.4|328.6|328.4|327.95|327.65|114
1612443600000|2021-02-04 13:00:00|328.6|328.45|328.85|328.7|328.85|328.7|328.45|328.3|199
1612447200000|2021-02-04 14:00:00|328.9|328.75|328.65|328.4|329|328.85|328.1|327.95|477
1612450800000|2021-02-04 15:00:00|328.6|328.45|328.8|328.65|329.05|328.85|328.35|328.15|502
1612454400000|2021-02-04 16:00:00|328.75|328.6|329.75|329.55|329.85|329.7|328.75|328.55|818
1612458000000|2021-02-04 17:00:00|329.8|329.6|329.45|329.3|329.9|329.75|329.35|329.2|223
1612461600000|2021-02-04 18:00:00|329.5|329.35|329.8|329.65|329.85|329.7|329.45|329.25|67
1612465200000|2021-02-04 19:00:00|329.85|329.7|329.9|329.7|330|329.8|329.8|329.65|35
1612468800000|2021-02-04 20:00:00|329.85|329.65|330.25|330|330.3|330.1|329.7|329.55|129
1612472400000|2021-02-04 21:00:00|330.3|329.95|331.05|330.45|331.05|330.45|330.15|329.85|42
1612476000000|2021-02-04 22:00:00|330.85|330.25|330.65|330.05|330.85|330.25|330.65|330.05|0
1612479600000|2021-02-04 23:00:00|330.75|330.15|330.85|330.25|330.95|330.35|330.65|330.05|0
1612483200000|2021-02-05 00:00:00|330.75|330.15|329.56|329.36|330.95|330.61|329.06|328.91|1222
1612486800000|2021-02-05 01:00:00|329.46|329.31|328.71|328.51|329.56|329.36|328.26|328.11|2966
1612490400000|2021-02-05 02:00:00|328.81|328.56|328.61|328.41|329.76|329.61|328.51|328.36|2397
1612494000000|2021-02-05 03:00:00|328.56|328.46|328.46|328.26|329.21|329.06|328.36|328.21|1790
1612497600000|2021-02-05 04:00:00|328.41|328.21|328.86|328.66|329.11|328.96|328.36|328.21|714
1612501200000|2021-02-05 05:00:00|328.91|328.71|328.76|328.61|329.11|328.96|328.41|328.21|1749
1612504800000|2021-02-05 06:00:00|328.71|328.56|328.41|328.26|329.11|328.96|328.41|328.26|1385
1612508400000|2021-02-05 07:00:00|328.36|328.21|328.46|328.26|328.51|328.36|328.06|327.91|1701
1612512000000|2021-02-05 08:00:00|328.51|328.31|328.51|328.36|329.21|329.06|328.46|328.26|2500
1612515600000|2021-02-05 09:00:00|328.56|328.41|328.81|328.61|329.06|328.81|328.26|328.11|1537
1612519200000|2021-02-05 10:00:00|328.86|328.66|329.01|328.86|329.21|329.06|328.76|328.61|111
1612522800000|2021-02-05 11:00:00|329.06|328.91|328.96|328.81|329.26|329.11|328.91|328.76|175
1612526400000|2021-02-05 12:00:00|328.91|328.76|329.06|328.91|329.26|329.11|328.91|328.76|201
1612530000000|2021-02-05 13:00:00|329.01|328.86|329.31|329.16|329.66|329.51|328.91|328.76|379
1612533600000|2021-02-05 14:00:00|329.26|329.11|329.06|328.91|329.61|329.41|328.91|328.71|265
1612537200000|2021-02-05 15:00:00|329.11|328.96|329.76|329.56|329.91|329.76|328.36|328.21|484
1612540800000|2021-02-05 16:00:00|329.81|329.61|329.46|329.26|329.86|329.66|329.46|329.26|217
1612544400000|2021-02-05 17:00:00|329.51|329.31|329.86|329.66|329.86|329.66|329.41|329.21|82
1612548000000|2021-02-05 18:00:00|329.76|329.71|329.61|329.46|329.96|329.76|329.61|329.41|71
1612551600000|2021-02-05 19:00:00|329.56|329.41|329.71|329.46|329.96|329.81|329.56|329.41|79
1612555200000|2021-02-05 20:00:00|329.66|329.41|330.06|329.71|330.11|329.86|329.56|329.26|121
1612558800000|2021-02-05 21:00:00|330.01|329.76|330.66|330.06|330.76|330.21|329.86|329.36|68
1612738800000|2021-02-07 23:00:00|331.26|330.66|330.96|330.36|334.82|334.22|330.86|330.26|0
1612742400000|2021-02-08 00:00:00|330.86|330.26|329.71|329.51|332.06|330.91|329.51|329.31|1036
1612746000000|2021-02-08 01:00:00|329.66|329.41|331.56|331.41|331.96|331.81|329.41|329.26|3633
1612749600000|2021-02-08 02:00:00|331.61|331.51|331.61|331.46|331.86|331.71|331.16|331.01|2386
1612753200000|2021-02-08 03:00:00|331.66|331.51|331.51|331.36|332.21|332.06|331.46|331.31|1933
1612756800000|2021-02-08 04:00:00|331.46|331.31|331.66|331.51|331.86|331.71|331.21|331.06|892
1612760400000|2021-02-08 05:00:00|331.71|331.56|332.46|332.31|332.56|332.41|331.71|331.56|2395
1612764000000|2021-02-08 06:00:00|332.41|332.26|333.46|333.31|333.66|333.51|332.31|332.16|2237
1612767600000|2021-02-08 07:00:00|333.41|333.26|333.31|333.16|333.61|333.41|333.26|333.11|1998
1612771200000|2021-02-08 08:00:00|333.26|333.11|332.86|332.66|333.51|333.31|332.46|332.31|3209
1612774800000|2021-02-08 09:00:00|332.78|332.58|332.88|332.73|333.18|332.93|332.68|332.08|889
1612778400000|2021-02-08 10:00:00|332.93|332.78|332.73|332.58|332.98|332.78|332.53|332.33|249
1612782000000|2021-02-08 11:00:00|332.78|332.63|333.08|332.93|333.13|332.98|332.68|332.53|167
1612785600000|2021-02-08 12:00:00|333.03|332.88|333.23|333.08|333.28|333.13|332.93|332.78|210
1612789200000|2021-02-08 13:00:00|333.18|333.03|333.28|333.13|333.43|333.28|333.13|332.98|192
1612792800000|2021-02-08 14:00:00|333.33|333.18|334.23|334.08|334.38|334.18|333.28|333.18|448
1612796400000|2021-02-08 15:00:00|334.28|334.03|334.48|334.33|334.78|334.63|334.18|334.03|499
1612800000000|2021-02-08 16:00:00|334.53|334.38|333.98|333.78|334.58|334.43|333.73|333.53|460
1612803600000|2021-02-08 17:00:00|334.03|333.83|334.13|333.93|334.28|334.08|333.93|333.73|115
1612807200000|2021-02-08 18:00:00|334.08|333.88|333.93|333.73|334.13|333.93|333.88|333.73|40
1612810800000|2021-02-08 19:00:00|333.98|333.78|334.13|333.83|334.13|333.88|333.93|333.78|9
1612814400000|2021-02-08 20:00:00|334.03|333.93|334.53|334.23|334.53|334.23|333.93|333.73|126
1612818000000|2021-02-08 21:00:00|334.48|334.18|334.28|333.68|334.53|334.23|333.78|333.48|40
1612821600000|2021-02-08 22:00:00|334.48|333.88|334.48|333.88|334.48|333.88|334.38|333.78|0
1612825200000|2021-02-08 23:00:00|334.58|333.98|334.28|333.68|334.68|334.08|334.08|333.48|0
1612828800000|2021-02-09 00:00:00|334.18|333.58|335.33|335.13|335.33|335.18|333.73|333.18|1609
1612832400000|2021-02-09 01:00:00|335.38|335.08|334.68|334.53|336.18|335.93|334.53|334.38|4076
1612836000000|2021-02-09 02:00:00|334.73|334.48|333.83|333.68|335.03|334.88|333.48|333.28|2132
1612839600000|2021-02-09 03:00:00|333.88|333.73|333.98|333.78|333.98|333.78|333.33|333.18|1631
1612843200000|2021-02-09 04:00:00|333.93|333.83|333.33|333.13|334.08|333.93|332.93|332.78|1255
1612846800000|2021-02-09 05:00:00|333.38|333.23|333.68|333.53|334.08|333.93|333.38|333.18|1471
1612850400000|2021-02-09 06:00:00|333.63|333.48|333.43|333.28|333.98|333.83|333.33|333.18|1061
1612854000000|2021-02-09 07:00:00|333.38|333.23|333.33|333.18|333.58|333.43|333.13|332.98|1333
1612857600000|2021-02-09 08:00:00|333.28|333.13|334.08|333.93|334.13|333.98|332.88|332.73|2227
1612861200000|2021-02-09 09:00:00|334.03|333.88|333.78|333.58|334.13|333.98|333.58|333.18|1365
1612864800000|2021-02-09 10:00:00|333.73|333.63|333.58|333.43|334.03|333.83|333.48|333.33|112
1612868400000|2021-02-09 11:00:00|333.63|333.38|333.68|333.48|333.68|333.53|333.23|333.03|108
1612872000000|2021-02-09 12:00:00|333.63|333.43|333.78|333.58|333.93|333.78|333.58|333.43|173
1612875600000|2021-02-09 13:00:00|333.73|333.53|333.83|333.68|333.93|333.78|333.43|333.28|149
1612879200000|2021-02-09 14:00:00|333.78|333.63|334.13|333.93|334.23|334.08|333.58|333.43|357
1612882800000|2021-02-09 15:00:00|334.18|333.98|334.63|334.43|334.68|334.53|333.98|333.78|173
1612886400000|2021-02-09 16:00:00|334.58|334.48|334.78|334.53|334.78|334.58|334.03|333.83|186
1612890000000|2021-02-09 17:00:00|334.73|334.58|334.88|334.63|334.98|334.83|334.73|334.53|62
1612893600000|2021-02-09 18:00:00|334.83|334.58|334.83|334.63|334.88|334.68|334.63|334.43|37
1612897200000|2021-02-09 19:00:00|334.88|334.68|335.03|334.88|335.03|334.88|334.78|334.63|50
1612900800000|2021-02-09 20:00:00|334.98|334.83|335.08|334.78|335.23|335.03|334.78|334.38|250
1612904400000|2021-02-09 21:00:00|335.13|334.63|335.18|334.58|335.18|334.83|334.63|334.43|28
1612908000000|2021-02-09 22:00:00|335.28|334.68|335.48|334.88|335.58|334.98|335.28|334.68|0
1612911600000|2021-02-09 23:00:00|335.58|334.98|335.08|334.48|335.58|334.98|334.98|334.38|0
1612915200000|2021-02-10 00:00:00|334.98|334.38|334.63|334.48|335.18|334.68|334.28|334.13|345
1612918800000|2021-02-10 01:00:00|334.73|334.53|334.38|334.23|335.28|335.08|334.03|333.88|3028
1612922400000|2021-02-10 02:00:00|334.48|334.18|334.43|334.28|334.68|334.53|334.13|333.98|1927
1612926000000|2021-02-10 03:00:00|334.48|334.23|334.18|334.03|334.68|334.53|334.08|333.93|1094
1612929600000|2021-02-10 04:00:00|334.13|333.98|334.03|333.88|334.13|333.98|333.58|333.43|1084
1612933200000|2021-02-10 05:00:00|333.98|333.78|334.18|334.03|334.58|334.38|333.98|333.78|1300
1612936800000|2021-02-10 06:00:00|334.13|333.98|333.68|333.53|334.23|334.08|333.43|333.28|1526
1612940400000|2021-02-10 07:00:00|333.73|333.58|333.98|333.83|334.23|334.08|333.53|333.38|1195
1612944000000|2021-02-10 08:00:00|333.93|333.78|333.68|333.48|333.98|333.83|333.13|332.93|2403
1612947600000|2021-02-10 09:00:00|333.63|333.53|333.88|333.73|333.98|333.73|333.38|333.18|1108
1612951200000|2021-02-10 10:00:00|333.83|333.68|334.08|333.88|334.13|333.98|333.68|333.48|289
1612954800000|2021-02-10 11:00:00|334.03|333.93|334.23|334.03|334.28|334.13|334.03|333.83|166
1612958400000|2021-02-10 12:00:00|334.18|334.08|334.23|334.03|334.28|334.13|334.03|333.83|145
1612962000000|2021-02-10 13:00:00|334.18|334.08|334.18|333.98|334.53|334.38|333.98|333.78|184
1612965600000|2021-02-10 14:00:00|334.13|334.03|334.08|333.93|334.58|334.43|333.98|333.78|419
1612969200000|2021-02-10 15:00:00|334.13|333.98|332.73|332.48|334.28|334.13|331.38|331.18|1064
1612972800000|2021-02-10 16:00:00|332.68|332.53|332.58|332.13|332.93|332.73|332.13|331.88|408
1612976400000|2021-02-10 17:00:00|332.53|332.08|332.38|332.08|332.53|332.08|331.88|331.73|41
1612980000000|2021-02-10 18:00:00|332.43|332.03|332.78|332.43|332.78|332.58|332.38|331.98|26
1612983600000|2021-02-10 19:00:00|333.03|332.33|332.83|332.63|333.03|332.73|332.73|332.33|49
1612987200000|2021-02-10 20:00:00|332.88|332.68|332.03|331.78|332.93|332.78|331.98|331.68|183
1612990800000|2021-02-10 21:00:00|332.08|331.73|332.18|331.58|332.38|331.98|331.88|331.48|34
1612994400000|2021-02-10 22:00:00|332.28|331.68|332.38|331.78|332.38|331.78|332.28|331.68|0
1612998000000|2021-02-10 23:00:00|332.28|331.68|332.38|331.78|332.48|331.88|332.18|331.58|0
1613001600000|2021-02-11 00:00:00|332.28|331.68|331.13|330.98|332.38|331.98|330.93|330.78|992
1613005200000|2021-02-11 01:00:00|331.23|330.93|332.43|332.23|333.18|333.03|331.18|330.93|3343
1613008800000|2021-02-11 02:00:00|332.38|332.28|333.23|333.08|333.28|333.08|332.18|332.03|1099
1613012400000|2021-02-11 03:00:00|333.28|333.13|333.13|332.93|333.48|333.33|332.73|332.58|923
1613016000000|2021-02-11 04:00:00|333.08|332.98|333.68|333.53|333.93|333.78|333.03|332.83|1276
1613019600000|2021-02-11 05:00:00|333.63|333.43|333.03|332.88|333.63|333.43|332.93|332.78|572
1613023200000|2021-02-11 06:00:00|332.98|332.83|332.83|332.68|333.08|332.93|332.68|332.53|510
1613026800000|2021-02-11 07:00:00|332.78|332.63|332.58|332.43|332.93|332.78|332.43|332.28|879
1613030400000|2021-02-11 08:00:00|332.63|332.48|333.48|333.28|333.78|333.58|332.53|332.38|1424
1613034000000|2021-02-11 09:00:00|333.43|333.23|333.13|332.93|333.43|333.23|332.88|332.58|404
1613037600000|2021-02-11 10:00:00|333.18|332.98|333.68|333.53|333.73|333.58|333.13|332.98|58
1613041200000|2021-02-11 11:00:00|333.63|333.48|333.83|333.68|333.93|333.78|333.63|333.48|122
1613044800000|2021-02-11 12:00:00|333.88|333.73|333.83|333.68|333.93|333.73|333.63|333.43|52
1613048400000|2021-02-11 13:00:00|333.88|333.73|333.98|333.83|334.28|334.13|333.88|333.68|139
1613052000000|2021-02-11 14:00:00|334.03|333.88|333.63|333.48|334.28|334.13|333.63|333.43|445
1613055600000|2021-02-11 15:00:00|333.58|333.43|334.03|333.88|334.23|334.08|333.58|333.43|340
1613059200000|2021-02-11 16:00:00|333.98|333.83|334.23|334.03|334.43|334.28|333.73|333.58|247
1613062800000|2021-02-11 17:00:00|334.18|334.08|333.38|333.23|334.23|334.08|332.88|332.73|222
1613066400000|2021-02-11 18:00:00|333.33|333.18|333.98|333.78|334.08|333.93|333.28|333.08|112
1613070000000|2021-02-11 19:00:00|334.03|333.73|333.83|333.48|334.03|333.73|333.53|333.33|54
1613073600000|2021-02-11 20:00:00|333.78|333.63|334.13|333.68|334.23|333.93|333.73|333.63|73
1613077200000|2021-02-11 21:00:00|334.08|333.63|334.08|333.48|334.28|333.78|333.98|333.48|6
1613080800000|2021-02-11 22:00:00|334.18|333.58|334.08|333.48|334.18|333.58|333.98|333.38|0
1613084400000|2021-02-11 23:00:00|333.98|333.38|334.38|333.78|334.38|333.78|333.88|333.28|0
1613088000000|2021-02-12 00:00:00|334.48|333.88|333.53|333.28|334.58|334.33|333.38|333.13|259
1613091600000|2021-02-12 01:00:00|333.63|333.33|333.53|333.33|334.03|333.78|333.23|333.03|470
1613095200000|2021-02-12 02:00:00|333.48|333.28|332.93|332.73|333.53|333.33|332.63|332.48|425
1613098800000|2021-02-12 03:00:00|332.88|332.68|332.73|332.58|333.13|332.98|332.68|332.48|412
1613102400000|2021-02-12 04:00:00|332.68|332.53|333.48|333.33|333.68|333.53|332.68|332.53|429
1613106000000|2021-02-12 05:00:00|333.43|333.28|333.98|333.83|334.08|333.88|333.38|333.23|391
1613109600000|2021-02-12 06:00:00|334.08|333.88|333.83|333.63|334.18|334.03|333.78|333.58|439
1613113200000|2021-02-12 07:00:00|333.78|333.58|333.23|333.08|333.83|333.58|333.18|333.03|344
1613116800000|2021-02-12 08:00:00|333.18|333.03|333.38|333.18|333.93|333.73|332.83|332.63|971
1613120400000|2021-02-12 09:00:00|333.43|333.23|333.88|333.68|334.08|333.73|333.38|333.18|333
1613124000000|2021-02-12 10:00:00|333.93|333.73|333.68|333.53|333.98|333.83|333.48|333.33|96
1613127600000|2021-02-12 11:00:00|333.73|333.58|333.88|333.68|333.88|333.68|333.33|333.18|70
1613131200000|2021-02-12 12:00:00|333.93|333.73|334.08|333.88|334.13|333.98|333.93|333.68|163
1613134800000|2021-02-12 13:00:00|334.13|333.83|333.88|333.68|334.33|334.13|333.78|333.58|97
1613138400000|2021-02-12 14:00:00|333.83|333.63|334.38|334.18|334.63|334.48|333.78|333.53|355
1613142000000|2021-02-12 15:00:00|334.33|334.13|334.68|334.48|334.83|334.68|334.23|334.03|127
1613145600000|2021-02-12 16:00:00|334.73|334.53|335.23|335.08|335.38|335.18|334.68|334.48|241
1613149200000|2021-02-12 17:00:00|335.18|335.03|335.28|335.08|335.43|335.23|335.13|334.98|99
1613152800000|2021-02-12 18:00:00|335.23|335.13|335.03|334.78|335.28|335.13|334.83|334.63|54
1613156400000|2021-02-12 19:00:00|334.98|334.73|335.03|334.78|335.08|334.93|334.88|334.68|29
1613160000000|2021-02-12 20:00:00|335.08|334.73|335.23|334.93|335.28|335.08|334.88|334.63|82
1613163600000|2021-02-12 21:00:00|335.28|334.88|336.08|335.48|336.08|335.48|335.28|334.88|38
1613343600000|2021-02-14 23:00:00|336.28|335.68|336.38|335.78|336.48|335.88|336.08|335.48|0
1613347200000|2021-02-15 00:00:00|336.28|335.68|335.23|335.03|337.68|337.08|334.98|334.78|1336
1613350800000|2021-02-15 01:00:00|335.08|334.93|335.76|335.61|336.58|336.38|334.88|334.73|3729
1613354400000|2021-02-15 02:00:00|335.71|335.56|335.76|335.61|336.71|336.51|335.66|335.51|2068
1613358000000|2021-02-15 03:00:00|335.81|335.66|335.41|335.26|335.81|335.66|334.96|334.81|1578
1613361600000|2021-02-15 04:00:00|335.46|335.31|335.66|335.46|335.86|335.66|335.46|335.31|792
1613365200000|2021-02-15 05:00:00|335.71|335.51|335.11|334.91|335.76|335.56|334.66|334.51|931
1613368800000|2021-02-15 06:00:00|335.06|334.96|335.01|334.86|335.41|335.26|334.66|334.51|1157
1613372400000|2021-02-15 07:00:00|335.06|334.91|334.81|334.66|335.11|334.96|334.31|334.16|1776
1613376000000|2021-02-15 08:00:00|334.76|334.61|335.21|335.01|335.21|335.06|334.76|334.61|1438
1613379600000|2021-02-15 09:00:00|335.16|335.06|334.96|334.76|335.16|335.06|334.61|334.26|1001
1613383200000|2021-02-15 10:00:00|335.01|334.81|334.81|334.66|335.11|334.96|334.81|334.66|77
1613386800000|2021-02-15 11:00:00|334.86|334.61|334.66|334.51|334.86|334.61|334.56|334.41|103
1613390400000|2021-02-15 12:00:00|334.61|334.46|335.01|334.81|335.11|334.96|334.61|334.46|100
1613394000000|2021-02-15 13:00:00|335.06|334.76|335.16|335.01|335.16|335.01|335.01|334.76|76
1613397600000|2021-02-15 14:00:00|335.11|334.96|335.16|335.01|335.26|335.06|334.91|334.76|303
1613401200000|2021-02-15 15:00:00|335.21|335.06|335.46|335.31|335.56|335.41|335.21|335.06|169
1613404800000|2021-02-15 16:00:00|335.51|335.36|335.41|335.26|335.56|335.41|335.16|335.01|65
1613408400000|2021-02-15 17:00:00|335.36|335.21|335.36|335.16|335.41|335.26|335.21|335.01|49
1613412000000|2021-02-15 18:00:00|335.31|335.11|335.26|335.01|335.36|335.16|335.26|335.01|2
1613415600000|2021-02-15 19:00:00|335.31|335.06|335.06|334.91|335.36|335.06|335.06|334.91|2
1613419200000|2021-02-15 20:00:00|335.01|334.86|335.16|334.91|335.36|335.11|335.01|334.86|19
1613422800000|2021-02-15 21:00:00|335.26|334.86|335.56|334.96|335.56|335.26|335.16|334.86|7
1613430000000|2021-02-15 23:00:00|335.66|335.06|335.36|334.76|335.66|335.06|335.36|334.76|0
1613433600000|2021-02-16 00:00:00|335.46|334.86|335.56|335.36|336.06|335.86|335.06|334.76|564
1613437200000|2021-02-16 01:00:00|335.51|335.31|335.76|335.56|336.76|336.61|335.16|334.96|2801
1613440800000|2021-02-16 02:00:00|335.81|335.61|336.16|336.01|336.21|336.06|335.41|335.26|1576
1613444400000|2021-02-16 03:00:00|336.11|335.96|336.11|335.96|336.31|336.16|335.91|335.76|1280
1613448000000|2021-02-16 04:00:00|336.06|335.91|335.26|335.11|336.06|335.91|334.81|334.66|1696
1613451600000|2021-02-16 05:00:00|335.31|335.16|335.36|335.21|336.11|335.96|335.21|335.06|2187
1613455200000|2021-02-16 06:00:00|335.41|335.26|336.06|335.91|336.21|336.06|335.36|335.16|1028
1613458800000|2021-02-16 07:00:00|336.11|335.96|335.51|335.36|336.26|336.11|335.46|335.31|1294
1613462400000|2021-02-16 08:00:00|335.46|335.31|335.31|335.16|335.66|335.51|334.96|334.76|1467
1613466000000|2021-02-16 09:00:00|335.36|335.21|335.21|334.96|335.66|335.36|335.11|334.76|1152
1613469600000|2021-02-16 10:00:00|335.16|335.06|335.66|335.51|335.86|335.71|335.11|334.91|239
1613473200000|2021-02-16 11:00:00|335.71|335.56|335.66|335.51|335.86|335.66|335.46|335.26|301
1613476800000|2021-02-16 12:00:00|335.61|335.46|335.61|335.46|335.86|335.71|335.51|335.31|436
1613480400000|2021-02-16 13:00:00|335.56|335.41|334.71|334.56|335.56|335.46|334.66|334.46|446
1613484000000|2021-02-16 14:00:00|334.66|334.46|334.66|334.51|335.31|335.11|334.46|334.26|744
1613487600000|2021-02-16 15:00:00|334.76|334.56|334.96|334.76|335.16|335.01|334.36|334.21|417
1613491200000|2021-02-16 16:00:00|334.91|334.71|334.46|334.21|334.96|334.81|334.01|333.81|329
1613494800000|2021-02-16 17:00:00|334.41|334.16|334.51|334.36|334.61|334.46|333.96|333.81|265
1613498400000|2021-02-16 18:00:00|334.46|334.26|334.36|334.21|334.71|334.56|334.31|334.16|120
1613502000000|2021-02-16 19:00:00|334.41|334.26|334.61|334.46|334.61|334.46|334.26|334.06|82
1613505600000|2021-02-16 20:00:00|334.56|334.41|334.51|334.21|334.76|334.61|334.36|334.16|305
1613509200000|2021-02-16 21:00:00|334.61|334.31|334.76|334.16|334.86|334.46|334.36|333.96|52
1613512800000|2021-02-16 22:00:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613516400000|2021-02-16 23:00:00|334.86|334.26|334.26|333.66|334.86|334.26|334.16|333.56|0
1613520000000|2021-02-17 00:00:00|334.36|333.76|331.66|331.51|334.36|333.76|330.26|329.96|3336
1613523600000|2021-02-17 01:00:00|331.81|331.66|333.21|333.06|333.36|333.21|331.66|331.51|5231
1613527200000|2021-02-17 02:00:00|333.16|333.01|333.91|333.76|333.96|333.76|332.91|332.76|1735
1613530800000|2021-02-17 03:00:00|333.96|333.81|334.31|334.11|334.36|334.21|333.56|333.41|1450
1613534400000|2021-02-17 04:00:00|334.36|334.16|334.11|333.96|334.61|334.46|334.11|333.96|947
1613538000000|2021-02-17 05:00:00|334.16|334.01|334.31|334.16|334.76|334.61|334.16|334.01|1352
1613541600000|2021-02-17 06:00:00|334.36|334.21|334.66|334.51|334.91|334.76|334.21|334.06|1662
1613545200000|2021-02-17 07:00:00|334.71|334.56|334.91|334.71|335.26|335.11|334.46|334.31|2619
1613548800000|2021-02-17 08:00:00|334.86|334.66|334.66|334.51|334.91|334.66|333.91|333.76|2724
1613552400000|2021-02-17 09:00:00|334.71|334.56|334.51|334.36|334.96|334.66|334.31|333.86|992
1613556000000|2021-02-17 10:00:00|334.46|334.31|334.16|334.01|334.66|334.51|334.16|334.01|130
1613559600000|2021-02-17 11:00:00|334.21|334.06|334.51|334.36|334.51|334.36|334.11|333.96|80
1613563200000|2021-02-17 12:00:00|334.56|334.41|334.61|334.41|334.61|334.46|334.36|334.21|78
1613566800000|2021-02-17 13:00:00|334.96|334.81|334.26|334.11|335.06|334.81|334.01|333.86|308
1613570400000|2021-02-17 14:00:00|334.21|334.06|334.26|334.06|334.66|334.46|333.41|333.26|620
1613574000000|2021-02-17 15:00:00|334.21|334.01|333.96|333.76|334.41|334.21|333.56|333.36|188
1613577600000|2021-02-17 16:00:00|333.91|333.81|333.76|333.51|333.96|333.81|333.21|333.06|243
1613581200000|2021-02-17 17:00:00|333.71|333.56|333.91|333.76|334.11|333.96|333.31|333.16|199
1613584800000|2021-02-17 18:00:00|333.96|333.81|334.26|333.76|334.31|334.16|333.91|333.76|30
1613588400000|2021-02-17 19:00:00|334.31|333.81|334.31|334.11|334.46|334.26|334.16|333.76|106
1613592000000|2021-02-17 20:00:00|334.26|334.06|334.56|334.31|334.71|334.51|334.21|334.06|122
1613595600000|2021-02-17 21:00:00|334.46|334.26|334.56|333.96|334.56|334.36|334.26|333.86|56
1613599200000|2021-02-17 22:00:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613602800000|2021-02-17 23:00:00|334.46|333.86|334.86|334.26|334.86|334.26|334.46|333.86|0
1613606400000|2021-02-18 00:00:00|334.96|334.36|334.51|334.36|335.16|334.66|334.06|333.91|858
1613610000000|2021-02-18 01:00:00|334.56|334.41|333.49|333.34|334.81|334.61|332.99|332.84|2401
1613613600000|2021-02-18 02:00:00|333.44|333.29|334.44|334.29|334.49|334.34|333.04|332.89|1583
1613617200000|2021-02-18 03:00:00|334.49|334.34|332.59|332.39|334.49|334.34|332.19|331.99|2938
1613620800000|2021-02-18 04:00:00|332.54|332.44|332.34|332.19|332.54|332.44|331.54|331.39|1825
1613624400000|2021-02-18 05:00:00|332.39|332.24|332.69|332.49|333.19|333.04|332.14|331.99|2495
1613628000000|2021-02-18 06:00:00|332.64|332.44|332.59|332.44|332.84|332.69|332.29|332.14|1391
1613631600000|2021-02-18 07:00:00|332.54|332.39|332.09|331.94|332.64|332.49|331.84|331.69|2291
1613635200000|2021-02-18 08:00:00|332.04|331.89|333.09|332.89|333.09|332.94|331.69|331.54|3151
1613638800000|2021-02-18 09:00:00|333.04|332.94|332.89|332.69|333.09|332.94|332.64|332.09|1159
1613642400000|2021-02-18 10:00:00|332.84|332.74|332.24|332.04|332.99|332.79|332.24|332.04|248
1613646000000|2021-02-18 11:00:00|332.19|332.09|332.19|332.04|332.29|332.09|331.64|331.49|274
1613649600000|2021-02-18 12:00:00|332.24|332.09|332.74|332.54|332.94|332.74|332.19|332.04|215
1613653200000|2021-02-18 13:00:00|332.69|332.59|332.04|331.89|332.74|332.59|331.94|331.79|348
1613656800000|2021-02-18 14:00:00|331.99|331.84|331.64|331.49|332.39|332.24|331.34|331.14|774
1613660400000|2021-02-18 15:00:00|331.59|331.39|330.89|330.69|331.79|331.64|330.24|330.04|520
1613664000000|2021-02-18 16:00:00|330.94|330.74|331.04|330.89|331.44|331.29|330.84|330.69|235
1613667600000|2021-02-18 17:00:00|330.99|330.79|331.14|330.94|331.24|331.09|330.79|330.59|64
1613671200000|2021-02-18 18:00:00|331.19|330.89|331.34|331.19|331.74|331.59|330.99|330.84|206
1613674800000|2021-02-18 19:00:00|331.39|331.24|331.64|331.49|331.74|331.54|331.24|331.09|414
1613678400000|2021-02-18 20:00:00|331.69|331.44|331.89|331.74|332.04|331.89|331.59|331.44|148
1613682000000|2021-02-18 21:00:00|331.94|331.79|332.09|331.49|332.19|331.84|331.84|331.39|7
1613685600000|2021-02-18 22:00:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613689200000|2021-02-18 23:00:00|331.99|331.39|331.19|330.59|332.29|331.69|331.09|330.49|0
1613692800000|2021-02-19 00:00:00|331.09|330.49|331.64|331.44|332.29|332.09|331.09|330.49|1398
1613696400000|2021-02-19 01:00:00|331.69|331.54|330.54|330.39|331.99|331.79|329.69|329.54|5523
1613700000000|2021-02-19 02:00:00|330.49|330.34|328.59|328.39|330.54|330.39|328.39|328.24|4426
1613703600000|2021-02-19 03:00:00|328.54|328.44|328.79|328.59|328.89|328.74|328.14|327.99|4145
1613707200000|2021-02-19 04:00:00|328.74|328.54|329.39|329.24|329.54|329.34|328.69|328.54|1836
1613710800000|2021-02-19 05:00:00|329.49|329.34|330.34|330.19|330.44|330.24|328.99|328.79|2327
1613714400000|2021-02-19 06:00:00|330.29|330.14|330.29|330.14|330.54|330.39|330.14|329.99|1170
1613718000000|2021-02-19 07:00:00|330.34|330.09|329.74|329.59|330.44|330.29|329.54|329.39|2259
1613721600000|2021-02-19 08:00:00|329.69|329.54|330.24|330.04|330.54|330.34|329.64|329.49|3163
1613725200000|2021-02-19 09:00:00|330.19|330.09|330.19|330.04|330.69|330.24|329.74|329.59|1968
1613728800000|2021-02-19 10:00:00|330.24|330.09|330.54|330.39|330.69|330.54|330.09|329.89|413
1613732400000|2021-02-19 11:00:00|330.59|330.44|330.09|329.89|330.59|330.44|330.04|329.89|283
1613736000000|2021-02-19 12:00:00|330.04|329.94|330.59|330.39|330.79|330.64|330.04|329.89|273
1613739600000|2021-02-19 13:00:00|330.54|330.44|330.79|330.64|330.89|330.74|330.44|330.29|606
1613743200000|2021-02-19 14:00:00|330.84|330.69|330.94|330.74|330.94|330.79|330.44|330.29|832
1613746800000|2021-02-19 15:00:00|330.84|330.79|331.49|331.29|331.49|331.34|330.74|330.54|495
1613750400000|2021-02-19 16:00:00|331.44|331.34|331.19|331.04|332.29|332.14|331.19|331.04|1182
1613754000000|2021-02-19 17:00:00|331.14|330.99|330.59|330.44|331.39|331.19|330.34|330.19|769
1613757600000|2021-02-19 18:00:00|330.54|330.39|330.49|330.34|330.64|330.44|330.09|329.94|573
1613761200000|2021-02-19 19:00:00|330.54|330.39|330.34|330.14|330.54|330.39|330.09|329.94|317
1613764800000|2021-02-19 20:00:00|330.29|330.19|330.34|329.99|330.64|330.39|330.09|329.94|313
1613768400000|2021-02-19 21:00:00|330.29|329.94|330.59|329.99|330.59|330.24|329.84|329.59|88
1613948400000|2021-02-21 23:00:00|331.09|330.49|331.29|330.69|331.29|330.69|330.29|329.69|0
1613952000000|2021-02-22 00:00:00|331.19|330.59|331.59|331.44|331.99|331.84|331.04|330.59|2541
1613955600000|2021-02-22 01:00:00|331.54|331.39|330.54|330.34|331.84|331.69|330.04|329.84|4946
1613959200000|2021-02-22 02:00:00|330.59|330.39|330.39|330.24|331.44|331.29|330.14|329.94|3499
1613962800000|2021-02-22 03:00:00|330.34|330.19|331.59|331.39|331.79|331.64|330.34|330.19|2726
1613966400000|2021-02-22 04:00:00|331.64|331.44|332.39|332.24|332.59|332.44|331.64|331.44|10647
1613970000000|2021-02-22 05:00:00|332.34|332.19|331.64|331.44|332.49|332.34|331.54|331.39|3642
1613973600000|2021-02-22 06:00:00|331.59|331.49|332.39|332.24|332.64|332.49|331.34|331.19|4620
1613977200000|2021-02-22 07:00:00|332.44|332.29|331.64|331.49|332.54|332.34|331.09|330.94|5487
1613980800000|2021-02-22 08:00:00|331.69|331.54|331.04|330.89|331.79|331.64|330.14|329.99|8074
1613984400000|2021-02-22 09:00:00|331.09|330.94|330.89|330.64|331.24|331.09|330.44|329.99|1251
1613988000000|2021-02-22 10:00:00|330.84|330.69|330.99|330.84|331.59|331.39|330.84|330.69|512
1613991600000|2021-02-22 11:00:00|331.04|330.89|331.14|330.94|331.29|331.09|330.79|330.64|488
1613995200000|2021-02-22 12:00:00|331.19|330.99|330.84|330.64|331.24|331.09|330.84|330.59|387
1613998800000|2021-02-22 13:00:00|330.79|330.69|330.84|330.69|331.19|330.99|330.29|330.14|2297
1614002400000|2021-02-22 14:00:00|330.89|330.64|330.99|330.79|330.99|330.84|330.09|329.94|1768
1614006000000|2021-02-22 15:00:00|331.04|330.84|331.09|330.89|331.34|331.19|330.59|330.39|1879
1614009600000|2021-02-22 16:00:00|331.04|330.94|332.09|331.89|332.14|331.99|330.89|330.74|784
1614013200000|2021-02-22 17:00:00|332.04|331.94|332.19|331.99|332.29|332.14|331.89|331.69|384
1614016800000|2021-02-22 18:00:00|332.14|332.04|332.14|331.99|332.44|332.29|332.09|331.89|896
1614020400000|2021-02-22 19:00:00|332.19|332.04|331.99|331.84|332.24|332.09|331.99|331.84|131
1614024000000|2021-02-22 20:00:00|331.94|331.79|330.64|330.44|331.94|331.79|330.64|330.44|368
1614027600000|2021-02-22 21:00:00|330.74|330.39|331.09|330.49|331.19|330.89|330.59|330.39|34
1614031200000|2021-02-22 22:00:00|330.99|330.39|330.99|330.39|331.09|330.49|330.99|330.39|0
1614034800000|2021-02-22 23:00:00|331.09|330.49|331.19|330.59|331.49|330.89|331.09|330.49|0
1614038400000|2021-02-23 00:00:00|331.29|330.69|330.49|330.29|331.54|331.34|330.39|329.99|3910
1614042000000|2021-02-23 01:00:00|330.54|330.39|332.29|332.14|332.74|332.59|330.39|330.24|8822
1614045600000|2021-02-23 02:00:00|332.34|332.09|332.49|332.29|333.04|332.89|331.89|331.74|5816
1614049200000|2021-02-23 03:00:00|332.54|332.34|333.04|332.84|333.04|332.89|331.79|331.59|3647
1614052800000|2021-02-23 04:00:00|332.99|332.89|333.04|332.89|333.19|332.99|332.44|332.29|2721
1614056400000|2021-02-23 05:00:00|332.94|332.79|332.29|332.09|333.19|332.99|332.24|332.04|3786
1614060000000|2021-02-23 06:00:00|332.34|332.14|332.69|332.49|332.79|332.64|332.24|332.09|5185
1614063600000|2021-02-23 07:00:00|332.64|332.54|333.09|332.89|333.19|333.04|332.49|332.34|2886
1614067200000|2021-02-23 08:00:00|333.04|332.84|331.64|331.49|333.04|332.89|331.49|331.34|7680
1614070800000|2021-02-23 09:00:00|331.59|331.44|330.14|329.99|331.64|331.49|329.94|329.69|2447
1614074400000|2021-02-23 10:00:00|330.19|329.94|329.94|329.74|330.29|330.09|329.14|328.99|439
1614078000000|2021-02-23 11:00:00|329.89|329.69|329.94|329.79|330.24|330.04|329.44|329.24|319
1614081600000|2021-02-23 12:00:00|329.99|329.84|330.29|330.09|330.49|330.29|329.79|329.59|81
1614085200000|2021-02-23 13:00:00|330.24|330.04|329.99|329.84|330.44|330.29|329.84|329.64|279
1614088800000|2021-02-23 14:00:00|329.94|329.79|328.19|327.99|329.99|329.84|327.59|327.39|1067
1614092400000|2021-02-23 15:00:00|328.24|327.94|330.79|330.59|331.24|331.04|328.04|327.84|1420
1614096000000|2021-02-23 16:00:00|330.89|330.64|330.14|329.89|331.29|331.09|329.99|329.79|1207
1614099600000|2021-02-23 17:00:00|330.09|329.84|330.04|329.79|330.89|330.64|329.64|329.44|101
1614103200000|2021-02-23 18:00:00|330.09|329.74|330.94|330.64|331.09|330.94|329.94|329.59|104
1614106800000|2021-02-23 19:00:00|330.89|330.59|331.39|331.14|331.44|331.24|330.64|330.49|111
1614110400000|2021-02-23 20:00:00|331.34|331.19|331.89|331.24|332.04|331.79|331.04|330.89|301
1614114000000|2021-02-23 21:00:00|331.69|331.54|331.69|331.09|332.04|331.59|331.49|330.74|85
1614117600000|2021-02-23 22:00:00|331.59|330.99|331.69|331.09|331.99|331.39|331.59|330.99|0
1614121200000|2021-02-23 23:00:00|331.79|331.19|332|331.4|332.29|331.69|331.59|330.99|0
1614124800000|2021-02-24 00:00:00|332.1|331.5|331.85|331.6|332.45|332.2|330.05|329.75|1894
1614128400000|2021-02-24 01:00:00|331.75|331.5|336.7|336.55|336.7|336.55|331.75|331.5|10655
1614132000000|2021-02-24 02:00:00|336.65|336.5|335.65|335.45|336.75|336.6|335.4|335.25|11183
1614135600000|2021-02-24 03:00:00|335.6|335.4|334.95|334.8|336.2|336|334.75|334.55|7212
1614139200000|2021-02-24 04:00:00|335.05|334.85|334.75|334.55|335.5|335.3|334.65|334.5|3481
1614142800000|2021-02-24 05:00:00|334.7|334.6|334.25|334.1|335|334.85|333.9|333.75|4299
1614146400000|2021-02-24 06:00:00|334.2|334.05|334.85|334.7|334.95|334.8|333.85|333.7|3960
1614150000000|2021-02-24 07:00:00|334.95|334.65|335.15|335|335.45|335.3|334.7|334.55|3417
1614153600000|2021-02-24 08:00:00|335.2|334.95|335.15|335|335.6|335.45|334.85|334.65|4017
1614157200000|2021-02-24 09:00:00|335.2|335.05|335.5|335.35|335.75|335.6|334.5|334.35|2307
1614160800000|2021-02-24 10:00:00|335.45|335.3|335.35|335.2|335.85|335.65|335.2|335|406
1614164400000|2021-02-24 11:00:00|335.4|335.25|335.4|335.2|335.7|335.5|335.15|335|128
1614168000000|2021-02-24 12:00:00|335.35|335.25|336.2|336.05|336.5|336.3|335.35|335.2|279
1614171600000|2021-02-24 13:00:00|336.15|336|334.8|334.6|336.3|336.15|334.65|334.35|719
1614175200000|2021-02-24 14:00:00|334.75|334.55|334|333.8|334.95|334.8|333.85|333.6|953
1614178800000|2021-02-24 15:00:00|334.3|334|336|335.85|336.15|335.95|333.6|333.45|562
1614182400000|2021-02-24 16:00:00|336.05|335.9|336.3|336.1|336.5|336.35|335.75|335.6|385
1614186000000|2021-02-24 17:00:00|336.35|336.15|336.5|336.3|336.75|336.6|336.3|336.1|106
1614189600000|2021-02-24 18:00:00|336.55|336.25|336.95|336.8|337|336.85|336.3|336.1|244
1614193200000|2021-02-24 19:00:00|337|336.85|337.15|337|337.15|337|336.6|336.45|259
1614196800000|2021-02-24 20:00:00|337.2|337.05|337.9|337.7|338.05|337.85|337.15|336.9|684
1614200400000|2021-02-24 21:00:00|338|337.65|338.15|337.55|338.35|337.95|337.65|337.35|122
1614204000000|2021-02-24 22:00:00|338.05|337.45|338.15|337.55|338.25|337.65|338.05|337.45|0
1614207600000|2021-02-24 23:00:00|338.25|337.65|337.85|337.25|338.75|338.15|337.75|337.15|0
1614211200000|2021-02-25 00:00:00|337.75|337.15|337.82|337.62|338.92|338.72|337.52|337.02|3041
1614214800000|2021-02-25 01:00:00|337.77|337.67|339.72|339.52|340.07|339.92|337.77|337.62|6602
1614218400000|2021-02-25 02:00:00|339.77|339.57|340.62|340.47|341.07|340.92|339.27|339.07|4062
1614222000000|2021-02-25 03:00:00|340.67|340.42|341.07|340.92|341.12|340.92|340.12|339.97|4250
1614225600000|2021-02-25 04:00:00|341.17|341.02|341.27|341.12|341.67|341.52|340.92|340.77|2203
1614229200000|2021-02-25 05:00:00|341.22|341.02|341.17|341.02|341.52|341.37|340.82|340.67|3139
1614232800000|2021-02-25 06:00:00|341.22|341.07|341.67|341.52|341.72|341.57|340.82|340.67|4126
1614236400000|2021-02-25 07:00:00|341.62|341.47|341.17|341.02|341.67|341.47|340.92|340.77|2952
1614240000000|2021-02-25 08:00:00|341.22|341.07|341.17|340.97|341.67|341.52|341.07|340.92|6936
1614243600000|2021-02-25 09:00:00|341.22|341.02|341.12|340.97|341.62|341.17|340.82|340.67|1366
1614247200000|2021-02-25 10:00:00|341.17|340.92|341.37|341.17|341.42|341.27|340.82|340.67|386
1614250800000|2021-02-25 11:00:00|341.32|341.22|340.27|340.12|341.32|341.22|340.02|339.87|250
1614254400000|2021-02-25 12:00:00|340.32|340.17|340.17|339.97|340.52|340.37|339.92|339.77|331
1614258000000|2021-02-25 13:00:00|340.12|339.92|340.57|340.42|340.92|340.67|339.87|339.72|136
1614261600000|2021-02-25 14:00:00|340.62|340.37|341.17|340.82|341.22|341.02|340.17|340.02|309
1614265200000|2021-02-25 15:00:00|341.07|340.87|339.72|339.57|341.27|341.12|339.47|339.32|942
1614268800000|2021-02-25 16:00:00|339.67|339.52|338.47|338.27|340.22|339.97|338.42|338.27|802
1614272400000|2021-02-25 17:00:00|338.42|338.22|337.22|337.02|338.92|338.77|337.07|336.92|498
1614276000000|2021-02-25 18:00:00|337.27|336.97|336.57|336.37|337.52|337.27|336.17|336.02|409
1614279600000|2021-02-25 19:00:00|336.52|336.32|336.97|336.82|337.87|337.67|336.37|336.17|249
1614283200000|2021-02-25 20:00:00|336.92|336.77|335.37|335.12|337.27|337.07|335.22|335.07|640
1614286800000|2021-02-25 21:00:00|335.32|335.22|334.92|334.32|335.87|335.52|334.72|334.12|104
1614290400000|2021-02-25 22:00:00|334.82|334.22|334.72|334.12|334.92|334.32|334.62|334.02|0
1614294000000|2021-02-25 23:00:00|334.82|334.22|335.13|334.53|335.62|335.02|334.02|333.42|0
1614297600000|2021-02-26 00:00:00|335.03|334.43|334.78|334.48|335.43|334.93|331.53|331.33|3321
1614301200000|2021-02-26 01:00:00|334.83|334.68|336.68|336.48|336.68|336.53|334.53|334.28|6459
1614304800000|2021-02-26 02:00:00|336.73|336.53|337.08|336.88|337.63|337.48|336.68|336.48|3640
1614308400000|2021-02-26 03:00:00|337.03|336.93|337.18|336.98|337.38|337.18|336.43|336.23|3197
1614312000000|2021-02-26 04:00:00|337.13|337.03|336.68|336.53|337.53|337.38|336.23|336.08|1734
1614315600000|2021-02-26 05:00:00|336.73|336.58|337.88|337.68|338.18|338.03|336.68|336.48|2838
1614319200000|2021-02-26 06:00:00|337.83|337.73|337.28|337.13|338.23|338.08|337.28|337.08|1897
1614322800000|2021-02-26 07:00:00|337.23|337.08|336.43|336.28|337.58|337.38|335.93|335.78|3836
1614326400000|2021-02-26 08:00:00|336.48|336.33|337.63|337.43|338.03|337.88|335.98|335.83|4575
1614330000000|2021-02-26 09:00:00|337.58|337.48|337.98|337.68|339.13|338.68|337.43|337.23|3233
1614333600000|2021-02-26 10:00:00|338.03|337.63|336.58|336.28|338.03|337.73|336.53|336.28|194
1614337200000|2021-02-26 11:00:00|336.53|336.23|336.23|335.93|336.83|336.58|335.33|335.08|343
1614340800000|2021-02-26 12:00:00|336.28|335.98|336.88|336.63|337.48|337.28|336.28|335.93|257
1614344400000|2021-02-26 13:00:00|336.83|336.58|338.93|338.73|338.93|338.78|336.58|336.38|584
1614348000000|2021-02-26 14:00:00|338.88|338.78|337.53|337.23|339.38|339.18|337.03|336.88|895
1614351600000|2021-02-26 15:00:00|337.48|337.28|337.63|337.33|338.08|337.88|335.98|335.78|523
1614355200000|2021-02-26 16:00:00|337.68|337.38|337.58|337.38|338.38|338.13|337.23|336.93|463
1614358800000|2021-02-26 17:00:00|337.63|337.43|337.23|336.98|337.98|337.78|337.03|336.88|271
1614362400000|2021-02-26 18:00:00|337.18|337.03|337.08|336.73|337.88|337.73|336.68|336.43|74
1614366000000|2021-02-26 19:00:00|337.13|336.78|336.68|336.43|337.13|336.88|336.23|335.93|116
1614369600000|2021-02-26 20:00:00|336.73|336.48|336.33|335.93|337.68|337.33|336.18|335.93|462
1614373200000|2021-02-26 21:00:00|336.28|335.88|336.33|335.73|336.63|335.98|335.58|335.13|82
1614553200000|2021-02-28 23:00:00|336.73|336.13|338.33|337.73|338.43|337.83|336.73|336.13|0
1614556800000|2021-03-01 00:00:00|338.43|337.83|337.63|337.48|338.53|338.13|336.43|336.28|2090
1614560400000|2021-03-01 01:00:00|337.83|337.68|339.08|338.93|340.18|340.03|337.83|337.63|6165
1614564000000|2021-03-01 02:00:00|339.13|338.98|339.87|339.72|339.87|339.72|338.72|338.57|3083
1614567600000|2021-03-01 03:00:00|339.92|339.67|341.52|341.32|341.72|341.57|339.87|339.67|3504
1614571200000|2021-03-01 04:00:00|341.47|341.27|340.62|340.47|341.52|341.37|340.27|340.12|1806
1614574800000|2021-03-01 05:00:00|340.67|340.52|341.77|341.62|341.82|341.67|340.67|340.52|2079
1614578400000|2021-03-01 06:00:00|341.72|341.57|341.77|341.62|342.12|341.97|341.52|341.37|1800
1614582000000|2021-03-01 07:00:00|341.82|341.67|341.57|341.37|342.12|341.92|341.42|341.27|2151
1614585600000|2021-03-01 08:00:00|341.52|341.32|341.22|341.02|342.17|342.02|341.02|340.87|3524
1614589200000|2021-03-01 09:00:00|341.27|341.07|341.72|341.47|342.02|341.72|341.27|341.02|1468
1614592800000|2021-03-01 10:00:00|341.67|341.42|341.22|341.07|341.67|341.52|341.22|341.02|292
1614596400000|2021-03-01 11:00:00|341.27|341.12|340.62|340.47|341.27|341.12|340.62|340.47|235
1614600000000|2021-03-01 12:00:00|340.57|340.42|341.32|341.12|341.42|341.27|340.47|340.32|570
1614603600000|2021-03-01 13:00:00|341.27|341.07|341.77|341.57|341.92|341.72|341.22|341.07|170
1614607200000|2021-03-01 14:00:00|341.82|341.62|342.12|341.97|342.27|342.07|341.47|341.27|953
1614610800000|2021-03-01 15:00:00|342.17|341.82|343.32|343.12|343.37|343.22|341.77|341.57|524
1614614400000|2021-03-01 16:00:00|343.27|343.17|343.22|343.07|343.52|343.37|343.02|342.82|484
1614618000000|2021-03-01 17:00:00|343.32|343.12|343.32|343.17|343.62|343.47|343.17|343.02|310
1614621600000|2021-03-01 18:00:00|343.37|343.22|343.67|343.47|343.77|343.57|343.12|342.97|190
1614625200000|2021-03-01 19:00:00|343.62|343.52|344.02|343.87|344.22|344.07|343.57|343.42|141
1614628800000|2021-03-01 20:00:00|343.97|343.82|343.57|343.32|344.27|344.12|343.27|343.07|315
1614632400000|2021-03-01 21:00:00|343.67|343.22|343.82|343.22|343.92|343.42|343.42|342.92|30
1614639600000|2021-03-01 23:00:00|343.92|343.32|344.23|343.63|344.23|343.63|343.72|343.12|0
1614643200000|2021-03-02 00:00:00|344.13|343.53|343.48|343.28|345.13|344.53|342.98|342.83|1422
1614646800000|2021-03-02 01:00:00|343.38|343.13|342.03|341.83|344.13|343.93|341.83|341.68|5391
1614650400000|2021-03-02 02:00:00|341.98|341.88|341.18|340.98|343.03|342.83|340.88|340.73|3275
1614654000000|2021-03-02 03:00:00|341.13|340.93|340.93|340.73|341.78|341.58|340.28|340.08|2834
1614657600000|2021-03-02 04:00:00|340.88|340.78|340.78|340.58|341.23|341.08|340.68|340.53|983
1614661200000|2021-03-02 05:00:00|340.73|340.63|341.18|341.03|341.43|341.28|340.23|340.08|2361
1614664800000|2021-03-02 06:00:00|341.23|340.98|341.08|340.93|341.58|341.43|340.93|340.78|1899
1614668400000|2021-03-02 07:00:00|341.13|340.88|340.23|340.08|341.13|340.93|340.23|340.08|3034
1614672000000|2021-03-02 08:00:00|340.28|340.13|340.03|339.88|341.23|341.08|339.73|339.58|4738
1614675600000|2021-03-02 09:00:00|340.08|339.83|340.58|340.38|340.88|340.73|339.83|339.33|1829
1614679200000|2021-03-02 10:00:00|340.53|340.33|341.18|340.98|341.28|341.13|340.28|340.08|347
1614682800000|2021-03-02 11:00:00|341.13|340.93|341.33|341.18|341.58|341.43|341.08|340.88|207
1614686400000|2021-03-02 12:00:00|341.38|341.13|341.88|341.73|341.93|341.78|341.33|341.13|267
1614690000000|2021-03-02 13:00:00|341.83|341.68|341.73|341.53|341.83|341.68|341.48|340.98|120
1614693600000|2021-03-02 14:00:00|341.78|341.58|341.78|341.63|341.93|341.78|340.93|340.73|515
1614697200000|2021-03-02 15:00:00|341.83|341.58|341.28|341.03|341.93|341.78|340.23|340.08|468
1614700800000|2021-03-02 16:00:00|341.18|340.98|340.98|340.73|341.28|341.08|340.13|339.98|527
1614704400000|2021-03-02 17:00:00|340.93|340.68|341.28|341.08|341.53|341.28|340.93|340.68|119
1614708000000|2021-03-02 18:00:00|341.33|341.28|341.48|341.28|341.68|341.38|341.28|341.28|22
1614711600000|2021-03-02 19:00:00|341.53|341.23|341.68|341.38|341.68|341.48|341.18|341.03|40
1614715200000|2021-03-02 20:00:00|341.63|341.43|341.33|341.03|341.78|341.63|341.13|340.88|336
1614718800000|2021-03-02 21:00:00|341.28|340.93|341.13|340.53|341.73|341.48|341.03|340.43|127
1614722400000|2021-03-02 22:00:00|341.23|340.63|341.23|340.63|341.23|340.63|341.13|340.53|0
1614726000000|2021-03-02 23:00:00|341.33|340.73|341.73|341.13|341.93|341.33|341.33|340.73|0
1614729600000|2021-03-03 00:00:00|341.63|341.03|342.33|342.13|342.48|342.28|340.43|340.28|960
1614733200000|2021-03-03 01:00:00|342.28|342.23|342.43|342.28|342.68|342.53|341.43|341.28|3139
1614736800000|2021-03-03 02:00:00|342.48|342.18|342.73|342.58|343.03|342.88|342.23|342.08|1819
1614740400000|2021-03-03 03:00:00|342.78|342.63|342.88|342.73|343.13|342.93|342.53|342.38|1054
1614744000000|2021-03-03 04:00:00|342.93|342.78|342.98|342.83|343.38|343.23|342.88|342.73|806
1614747600000|2021-03-03 05:00:00|342.93|342.78|342.98|342.83|343.08|342.93|342.28|342.08|1523
1614751200000|2021-03-03 06:00:00|343.03|342.88|343.43|343.28|343.63|343.48|342.93|342.73|1323
1614754800000|2021-03-03 07:00:00|343.48|343.33|344.08|343.88|344.58|344.43|343.43|343.28|2437
1614758400000|2021-03-03 08:00:00|344.03|343.93|344.53|344.33|344.58|344.43|343.98|343.78|2399
1614762000000|2021-03-03 09:00:00|344.58|344.38|344.68|344.53|344.78|344.58|344.33|343.73|1121
1614765600000|2021-03-03 10:00:00|344.73|344.58|344.48|344.33|344.73|344.58|344.28|344.08|176
1614769200000|2021-03-03 11:00:00|344.43|344.28|344.38|344.23|344.53|344.33|344.23|344.03|47
1614772800000|2021-03-03 12:00:00|344.43|344.28|344.28|344.08|344.48|344.28|344.13|343.98|115
1614776400000|2021-03-03 13:00:00|344.23|344.03|343.28|343.13|344.28|344.03|342.93|342.78|905
1614780000000|2021-03-03 14:00:00|343.33|343.08|343.38|343.08|344.23|344.08|343.03|342.83|718
1614783600000|2021-03-03 15:00:00|343.33|343.03|343.18|342.98|343.63|343.28|342.28|342.08|721
1614787200000|2021-03-03 16:00:00|343.13|343.03|342.83|342.63|343.48|343.28|342.58|342.38|1033
1614790800000|2021-03-03 17:00:00|342.78|342.58|342.83|342.63|343.18|342.98|342.58|342.38|61
1614794400000|2021-03-03 18:00:00|342.78|342.58|342.58|342.33|343.23|342.93|342.43|342.28|90
1614798000000|2021-03-03 19:00:00|342.53|342.28|342.93|342.63|342.93|342.68|341.98|341.83|161
1614801600000|2021-03-03 20:00:00|342.88|342.68|341.38|341.18|342.93|342.73|341.38|341.18|147
1614805200000|2021-03-03 21:00:00|341.53|341.23|341.43|340.83|341.63|341.28|341.28|340.73|27
1614808800000|2021-03-03 22:00:00|341.53|340.93|341.53|340.93|341.53|340.93|341.43|340.83|0
1614812400000|2021-03-03 23:00:00|341.63|341.03|340.66|340.06|341.73|341.13|340.66|340.06|0
1614816000000|2021-03-04 00:00:00|340.56|339.96|342.31|342.16|342.41|342.26|340.46|339.86|2006
1614819600000|2021-03-04 01:00:00|342.41|342.21|343.96|343.81|344.71|344.56|341.46|341.26|6336
1614823200000|2021-03-04 02:00:00|343.91|343.76|345.01|344.81|345.26|345.11|343.81|343.66|3614
1614826800000|2021-03-04 03:00:00|344.96|344.71|344.31|344.11|345.06|344.91|344.26|344.11|1888
1614830400000|2021-03-04 04:00:00|344.26|344.16|344.96|344.76|345.06|344.91|343.36|343.16|2126
1614834000000|2021-03-04 05:00:00|345.01|344.81|345.26|345.11|346.06|345.91|344.96|344.76|2340
1614837600000|2021-03-04 06:00:00|345.21|345.06|344.71|344.51|345.86|345.71|344.61|344.46|1168
1614841200000|2021-03-04 07:00:00|344.66|344.56|345.01|344.81|345.01|344.86|344.56|344.41|1998
1614844800000|2021-03-04 08:00:00|344.96|344.76|345.61|345.41|345.81|345.66|344.66|344.51|3208
1614848400000|2021-03-04 09:00:00|345.71|345.46|344.91|344.76|346.11|345.96|344.51|343.96|1862
1614852000000|2021-03-04 10:00:00|344.86|344.71|344.36|344.16|345.16|345.01|343.91|343.76|687
1614855600000|2021-03-04 11:00:00|344.41|344.21|344.86|344.66|344.91|344.76|343.86|343.71|282
1614859200000|2021-03-04 12:00:00|344.91|344.71|345.26|345.06|345.31|345.11|344.66|344.51|392
1614862800000|2021-03-04 13:00:00|345.21|345.01|346.06|345.86|346.11|345.96|345.01|344.81|259
1614866400000|2021-03-04 14:00:00|346.01|345.91|345.61|345.21|347.01|346.81|345.36|345.16|1104
1614870000000|2021-03-04 15:00:00|345.66|345.16|346.66|346.41|346.96|346.76|344.76|344.56|516
1614873600000|2021-03-04 16:00:00|346.71|346.46|346.51|346.31|347.16|347.01|345.76|345.56|444
1614877200000|2021-03-04 17:00:00|346.56|346.36|344.26|343.96|347.11|346.86|344.01|343.81|271
1614880800000|2021-03-04 18:00:00|344.21|343.91|342.56|342.36|345.01|344.76|342.46|342.26|418
1614884400000|2021-03-04 19:00:00|342.61|342.31|344.76|344.46|344.91|344.66|342.51|342.31|120
1614888000000|2021-03-04 20:00:00|344.81|344.51|344.41|343.66|344.81|344.56|343.41|343.26|360
1614891600000|2021-03-04 21:00:00|344.36|343.61|343.76|343.16|344.41|343.96|343.76|343.16|17
1614895200000|2021-03-04 22:00:00|343.86|343.26|343.96|343.36|344.16|343.56|343.76|343.16|0
1614898800000|2021-03-04 23:00:00|344.06|343.46|343.46|342.86|344.36|343.76|343.46|342.86|0
1614902400000|2021-03-05 00:00:00|343.56|342.96|344.26|344.06|344.46|344.26|341.76|341.61|1401
1614906000000|2021-03-05 01:00:00|344.31|344.16|343.52|343.37|344.56|344.36|342.66|342.51|4160
1614909600000|2021-03-05 02:00:00|343.47|343.32|345.27|345.07|345.27|345.07|343.12|342.92|3146
1614913200000|2021-03-05 03:00:00|345.22|345.12|346.62|346.42|346.67|346.52|344.77|344.62|3384
1614916800000|2021-03-05 04:00:00|346.67|346.47|346.62|346.47|347.27|347.12|346.37|346.22|1840
1614920400000|2021-03-05 05:00:00|346.52|346.37|347.32|347.17|347.77|347.62|346.37|346.17|4254
1614924000000|2021-03-05 06:00:00|347.37|347.22|346.32|346.17|347.52|347.32|346.02|345.87|3166
1614927600000|2021-03-05 07:00:00|346.27|346.12|346.17|346.02|346.32|346.17|345.57|345.42|2997
1614931200000|2021-03-05 08:00:00|346.22|346.07|345.72|345.57|346.32|346.17|344.92|344.77|4259
1614934800000|2021-03-05 09:00:00|345.67|345.52|346.02|345.87|346.07|345.87|345.17|344.97|1217
1614938400000|2021-03-05 10:00:00|346.07|345.92|346.72|346.52|346.87|346.72|345.62|345.42|666
1614942000000|2021-03-05 11:00:00|346.67|346.57|347.87|347.67|348.07|347.92|346.67|346.52|503
1614945600000|2021-03-05 12:00:00|347.92|347.72|347.67|347.47|348.02|347.87|347.37|347.22|188
1614949200000|2021-03-05 13:00:00|347.72|347.52|348.62|348.42|349.02|348.82|346.87|346.67|579
1614952800000|2021-03-05 14:00:00|348.57|348.47|349.02|348.77|349.82|349.67|348.47|348.32|1744
1614956400000|2021-03-05 15:00:00|348.97|348.72|346.37|346.17|349.27|349.02|346.22|346.02|1369
1614960000000|2021-03-05 16:00:00|346.42|346.22|346.52|346.32|346.52|346.37|345.22|345.07|698
1614963600000|2021-03-05 17:00:00|346.47|346.27|347.92|347.67|348.27|348.07|346.22|346.02|200
1614967200000|2021-03-05 18:00:00|347.87|347.62|349.07|348.87|349.12|348.97|347.47|347.22|136
1614970800000|2021-03-05 19:00:00|349.12|348.92|349.52|349.27|349.62|349.42|348.22|348.02|51
1614974400000|2021-03-05 20:00:00|349.57|349.32|350.62|349.97|350.82|350.62|349.52|349.27|483
1614978000000|2021-03-05 21:00:00|350.67|350.17|351.47|350.87|351.47|350.87|350.42|349.97|55
1615158000000|2021-03-07 23:00:00|352.67|352.07|352.36|351.76|353.37|352.77|352.17|351.57|0
1615161600000|2021-03-08 00:00:00|352.26|351.66|350.56|350.36|352.36|351.76|349.01|348.86|1596
1615165200000|2021-03-08 01:00:00|350.31|350.06|349.21|349.01|350.61|350.46|348.61|348.46|5543
1615168800000|2021-03-08 02:00:00|349.26|349.06|348.86|348.71|349.86|349.71|348.46|348.26|3054
1615172400000|2021-03-08 03:00:00|348.81|348.66|348.61|348.41|349.11|348.96|348.16|348.01|2120
1615176000000|2021-03-08 04:00:00|348.56|348.36|348.41|348.21|348.76|348.61|348.06|347.91|951
1615179600000|2021-03-08 05:00:00|348.36|348.26|348.76|348.61|348.96|348.81|348.36|348.21|1693
1615183200000|2021-03-08 06:00:00|348.71|348.56|348.51|348.36|348.96|348.81|348.31|348.16|1587
1615186800000|2021-03-08 07:00:00|348.46|348.31|348.41|348.26|348.76|348.61|347.56|347.36|2508
1615190400000|2021-03-08 08:00:00|348.36|348.21|348.11|347.96|348.51|348.36|347.76|347.61|2418
1615194000000|2021-03-08 09:00:00|348.16|348.01|348.51|348.36|348.71|348.56|347.56|346.96|1273
1615197600000|2021-03-08 10:00:00|348.46|348.31|348.21|348.06|348.76|348.56|347.46|347.31|1094
1615201200000|2021-03-08 11:00:00|348.26|348.11|349.01|348.86|349.01|348.86|348.21|348.06|393
1615204800000|2021-03-08 12:00:00|349.06|348.91|348.71|348.51|349.11|348.96|348.51|348.31|259
1615208400000|2021-03-08 13:00:00|348.66|348.46|349.26|349.11|349.31|349.16|348.56|348.41|417
1615212000000|2021-03-08 14:00:00|349.31|349.16|349.96|349.81|350.56|350.36|348.91|348.76|635
1615215600000|2021-03-08 15:00:00|350.01|349.76|351.11|350.81|351.31|351.16|349.66|349.41|744
1615219200000|2021-03-08 16:00:00|351.16|350.86|350.46|350.21|351.41|351.21|350.36|350.21|589
1615222800000|2021-03-08 17:00:00|350.41|350.26|351.66|351.46|352.01|351.81|350.41|350.21|161
1615226400000|2021-03-08 18:00:00|351.71|351.51|351.01|350.76|352.11|351.91|350.96|350.71|128
1615230000000|2021-03-08 19:00:00|350.96|350.71|351.16|350.96|351.61|351.36|350.81|350.66|107
1615233600000|2021-03-08 20:00:00|351.11|350.91|350.31|350.06|351.11|350.91|350.26|350.06|495
1615237200000|2021-03-08 21:00:00|350.26|350.21|351.26|350.66|351.56|350.96|350.26|350.06|151
1615240800000|2021-03-08 22:00:00|351.36|350.76|351.36|350.76|351.36|350.76|351.26|350.66|0
1615244400000|2021-03-08 23:00:00|351.26|350.66|351.56|350.96|351.96|351.36|351.26|350.66|0
1615248000000|2021-03-09 00:00:00|351.66|351.06|351.51|351.36|351.76|351.36|350.26|350.11|1661
1615251600000|2021-03-09 01:00:00|351.46|351.31|350.56|350.41|352.31|352.16|350.41|350.26|4908
1615255200000|2021-03-09 02:00:00|350.51|350.36|351.81|351.66|352.01|351.86|350.51|350.36|3147
1615258800000|2021-03-09 03:00:00|351.86|351.71|351.46|351.31|352.41|352.26|351.26|351.11|2605
1615262400000|2021-03-09 04:00:00|351.51|351.36|351.61|351.46|351.86|351.71|351.11|350.96|774
1615266000000|2021-03-09 05:00:00|351.66|351.41|351.01|350.86|351.76|351.61|350.96|350.81|1724
1615269600000|2021-03-09 06:00:00|351.06|350.91|351.06|350.86|351.31|351.16|350.76|350.61|1363
1615273200000|2021-03-09 07:00:00|351.01|350.81|350.01|349.86|351.11|350.96|350.01|349.86|2160
1615276800000|2021-03-09 08:00:00|349.96|349.81|350.86|350.71|350.96|350.81|349.61|349.46|3528
1615280400000|2021-03-09 09:00:00|350.96|350.76|351.81|351.61|352.16|351.66|350.76|350.61|1547
1615284000000|2021-03-09 10:00:00|351.86|351.66|351.96|351.71|352.21|352.06|351.61|351.46|282
1615287600000|2021-03-09 11:00:00|351.91|351.76|352.21|352.01|352.56|352.41|351.86|351.71|275
1615291200000|2021-03-09 12:00:00|352.16|352.06|351.46|351.26|352.31|352.11|351.41|351.26|380
1615294800000|2021-03-09 13:00:00|351.51|351.31|352.26|352.11|352.41|352.26|351.36|351.21|270
1615298400000|2021-03-09 14:00:00|352.21|352.06|352.01|351.86|352.56|352.41|351.56|351.36|655
1615302000000|2021-03-09 15:00:00|352.06|351.91|352.31|352.11|352.56|352.41|351.86|351.66|315
1615305600000|2021-03-09 16:00:00|352.36|352.06|352.51|352.31|352.81|352.66|352.16|352.01|312
1615309200000|2021-03-09 17:00:00|352.56|352.36|352.81|352.66|352.81|352.66|352.41|352.21|90
1615312800000|2021-03-09 18:00:00|352.86|352.71|352.91|352.66|353.06|352.91|352.71|352.51|122
1615316400000|2021-03-09 19:00:00|352.96|352.71|352.71|352.51|353.01|352.81|352.66|352.41|28
1615320000000|2021-03-09 20:00:00|352.66|352.46|352.16|351.96|353.16|352.91|351.86|351.71|558
1615323600000|2021-03-09 21:00:00|352.11|351.86|352.26|351.66|352.46|352.01|351.86|351.36|84
1615327200000|2021-03-09 22:00:00|352.16|351.56|352.46|351.86|352.46|351.86|352.16|351.56|0
1615330800000|2021-03-09 23:00:00|352.56|351.96|352.76|352.16|352.96|352.36|352.36|351.76|0
1615334400000|2021-03-10 00:00:00|352.66|352.06|350.76|350.61|352.76|352.16|350.36|350.21|1165
1615338000000|2021-03-10 01:00:00|350.91|350.66|347.36|347.16|351.01|350.76|347.26|347.06|5144
1615341600000|2021-03-10 02:00:00|347.31|347.21|347.31|347.16|347.71|347.56|346.71|346.51|3543
1615345200000|2021-03-10 03:00:00|347.26|347.11|346.71|346.56|347.56|347.36|346.66|346.51|2125
1615348800000|2021-03-10 04:00:00|346.66|346.51|346.81|346.66|347.16|347.01|346.21|346.01|1341
1615352400000|2021-03-10 05:00:00|346.86|346.71|346.46|346.31|346.96|346.81|345.86|345.66|2565
1615356000000|2021-03-10 06:00:00|346.41|346.26|347.21|347.01|347.26|347.06|346.41|346.26|1681
1615359600000|2021-03-10 07:00:00|347.16|346.96|346.61|346.41|347.56|347.41|346.51|346.36|1657
1615363200000|2021-03-10 08:00:00|346.56|346.46|347.51|347.36|347.61|347.41|346.56|346.36|3880
1615366800000|2021-03-10 09:00:00|347.56|347.41|348.21|348.06|348.36|348.11|347.11|346.96|1690
1615370400000|2021-03-10 10:00:00|348.16|348.01|347.26|347.06|348.26|348.11|347.21|347.01|546
1615374000000|2021-03-10 11:00:00|347.21|346.96|347.51|347.26|347.51|347.36|346.91|346.76|74
1615377600000|2021-03-10 12:00:00|347.46|347.31|347.61|347.41|347.76|347.61|347.36|347.16|74
1615381200000|2021-03-10 13:00:00|347.56|347.36|348.06|347.86|348.26|348.11|347.21|346.91|514
1615384800000|2021-03-10 14:00:00|348.11|347.91|348.41|348.21|348.86|348.61|347.81|347.61|685
1615388400000|2021-03-10 15:00:00|348.46|348.26|348.46|348.26|348.76|348.61|347.31|347.11|652
1615392000000|2021-03-10 16:00:00|348.51|348.31|348.66|348.46|348.76|348.61|347.86|347.61|376
1615395600000|2021-03-10 17:00:00|348.71|348.41|348.51|348.11|348.71|348.56|348.26|348.06|214
1615399200000|2021-03-10 18:00:00|348.56|348.16|348.56|348.36|349.06|348.81|348.01|347.86|230
1615402800000|2021-03-10 19:00:00|348.51|348.31|348.76|348.56|349.11|348.96|348.41|348.21|81
1615406400000|2021-03-10 20:00:00|348.71|348.61|348.91|348.56|349.11|348.91|348.56|348.36|167
1615410000000|2021-03-10 21:00:00|348.96|348.51|349.36|348.76|349.36|348.76|348.86|348.41|24
1615413600000|2021-03-10 22:00:00|349.46|348.86|349.36|348.76|349.46|348.86|349.36|348.76|0
1615417200000|2021-03-10 23:00:00|349.46|348.86|348.36|347.76|349.46|348.86|348.36|347.76|0
1615420800000|2021-03-11 00:00:00|348.46|347.86|347.81|347.56|348.96|348.76|347.41|347.26|1043
1615424400000|2021-03-11 01:00:00|347.71|347.51|349.86|349.71|350.06|349.86|347.26|347.06|3350
1615428000000|2021-03-11 02:00:00|349.91|349.76|349.41|349.21|350.36|350.21|348.66|348.51|2509
1615431600000|2021-03-11 03:00:00|349.36|349.26|350.21|350.06|350.31|350.16|349.26|349.11|1786
1615435200000|2021-03-11 04:00:00|350.31|350.11|350.21|350.06|350.86|350.71|350.16|350.01|1224
1615438800000|2021-03-11 05:00:00|350.16|350.01|350.66|350.51|350.91|350.76|350.06|349.91|1827
1615442400000|2021-03-11 06:00:00|350.61|350.46|350.76|350.61|350.96|350.81|350.26|350.11|1634
1615446000000|2021-03-11 07:00:00|350.71|350.56|351.16|351.01|351.26|351.11|350.61|350.41|2584
1615449600000|2021-03-11 08:00:00|351.11|350.96|350.36|350.21|351.16|350.96|350.31|350.16|2812
1615453200000|2021-03-11 09:00:00|350.41|350.26|350.41|350.16|350.96|350.66|350.21|349.96|1359
1615456800000|2021-03-11 10:00:00|350.36|350.21|350.11|349.96|350.41|350.26|350.06|349.91|201
1615460400000|2021-03-11 11:00:00|350.16|350.01|350.06|349.86|350.31|350.11|349.86|349.71|121
1615464000000|2021-03-11 12:00:00|350.01|349.91|350.16|349.96|350.41|350.26|349.86|349.71|118
1615467600000|2021-03-11 13:00:00|350.21|350.01|350.46|350.31|350.51|350.31|349.81|349.66|420
1615471200000|2021-03-11 14:00:00|350.41|350.26|350.41|350.21|351.01|350.86|350.16|350.01|588
1615474800000|2021-03-11 15:00:00|350.46|350.26|351.06|350.91|351.31|351.11|350.31|350.11|407
1615478400000|2021-03-11 16:00:00|351.11|350.96|351.61|351.41|352.01|351.81|351.11|350.96|315
1615482000000|2021-03-11 17:00:00|351.56|351.46|352.11|351.96|352.21|352.01|351.51|351.36|348
1615485600000|2021-03-11 18:00:00|352.16|351.86|351.56|351.36|352.31|352.16|351.51|351.36|253
1615489200000|2021-03-11 19:00:00|351.61|351.41|351.51|351.31|351.76|351.61|351.46|351.31|72
1615492800000|2021-03-11 20:00:00|351.46|351.26|351.71|351.26|351.86|351.61|351.31|351.11|366
1615496400000|2021-03-11 21:00:00|351.61|351.21|351.46|350.86|351.66|351.36|351.26|350.66|27
1615500000000|2021-03-11 22:00:00|351.56|350.96|351.86|351.26|351.86|351.26|351.56|350.96|0
1615503600000|2021-03-11 23:00:00|351.96|351.36|352.16|351.56|352.36|351.76|351.76|351.16|0
1615507200000|2021-03-12 00:00:00|352.06|351.46|350.91|350.76|352.46|351.86|350.46|350.31|1649
1615510800000|2021-03-12 01:00:00|350.81|350.61|350.31|350.11|351.51|351.36|349.71|349.56|2957
1615514400000|2021-03-12 02:00:00|350.36|350.16|350.06|349.91|350.51|350.36|349.51|349.36|1583
1615518000000|2021-03-12 03:00:00|350.11|349.96|350.81|350.61|350.91|350.71|349.81|349.66|1227
1615521600000|2021-03-12 04:00:00|350.86|350.66|350.86|350.71|351.11|350.96|350.66|350.51|808
1615525200000|2021-03-12 05:00:00|350.91|350.76|350.56|350.36|350.96|350.81|350.36|350.16|1199
1615528800000|2021-03-12 06:00:00|350.61|350.41|350.26|350.11|350.81|350.61|350.21|350.06|1079
1615532400000|2021-03-12 07:00:00|350.31|350.16|349.36|349.21|350.41|350.26|348.91|348.71|1797
1615536000000|2021-03-12 08:00:00|349.41|349.26|349.06|348.91|349.96|349.76|349.06|348.86|3035
1615539600000|2021-03-12 09:00:00|349.11|348.96|348.91|348.71|349.26|349.11|348.56|348.26|1153
1615543200000|2021-03-12 10:00:00|348.86|348.76|349.16|348.96|349.46|349.26|348.61|348.46|204
1615546800000|2021-03-12 11:00:00|349.11|349.01|348.96|348.76|349.26|349.11|348.91|348.76|53
1615550400000|2021-03-12 12:00:00|349.01|348.81|349.81|349.66|349.81|349.66|348.96|348.81|89
1615554000000|2021-03-12 13:00:00|349.76|349.61|349.61|349.41|350.11|349.96|349.61|349.41|182
1615557600000|2021-03-12 14:00:00|349.56|349.46|349.91|349.61|349.91|349.71|349.26|349.11|211
1615561200000|2021-03-12 15:00:00|349.86|349.51|349.76|349.61|349.96|349.76|348.96|348.81|338
1615564800000|2021-03-12 16:00:00|349.71|349.56|350.26|350.06|350.31|350.16|349.51|349.31|160
1615568400000|2021-03-12 17:00:00|350.31|350.01|350.01|349.81|350.41|350.21|349.91|349.76|104
1615572000000|2021-03-12 18:00:00|349.96|349.76|350.01|349.76|350.11|349.96|349.86|349.66|20
1615575600000|2021-03-12 19:00:00|350.06|349.81|350.26|350.11|350.36|350.21|349.96|349.81|56
1615579200000|2021-03-12 20:00:00|350.21|350.06|350.71|350.46|350.71|350.56|350.21|350.01|261
1615582800000|2021-03-12 21:00:00|350.66|350.41|351.26|350.66|351.46|351.01|350.61|350.41|45
1615759200000|2021-03-14 22:00:00|351.86|351.26|351.46|350.86|351.86|351.26|351.16|350.56|0
1615762800000|2021-03-14 23:00:00|351.56|350.96|351.74|351.14|351.94|351.34|351.56|350.96|0
1615766400000|2021-03-15 00:00:00|351.64|351.04|351.44|351.29|351.84|351.44|350.84|350.69|1448
1615770000000|2021-03-15 01:00:00|351.49|351.34|351.69|351.49|352.39|352.24|351.04|350.84|3849
1615773600000|2021-03-15 02:00:00|351.74|351.54|350.79|350.64|352.09|351.94|350.49|350.29|2082
1615777200000|2021-03-15 03:00:00|350.74|350.59|350.49|350.34|350.94|350.79|350.24|350.04|1572
1615780800000|2021-03-15 04:00:00|350.54|350.39|350.49|350.34|350.59|350.44|350.24|350.09|595
1615784400000|2021-03-15 05:00:00|350.44|350.29|349.99|349.84|350.59|350.44|349.69|349.49|1463
1615788000000|2021-03-15 06:00:00|350.04|349.89|349.69|349.54|350.29|350.14|349.49|349.34|1234
1615791600000|2021-03-15 07:00:00|349.74|349.59|350.29|350.14|350.44|350.29|349.39|349.24|1567
1615795200000|2021-03-15 08:00:00|350.34|350.19|350.84|350.69|350.89|350.74|350.09|349.94|2223
1615798800000|2021-03-15 09:00:00|350.79|350.64|351.14|350.94|351.44|351.09|350.59|350.39|1166
1615802400000|2021-03-15 10:00:00|351.09|350.99|350.79|350.64|351.24|351.04|350.54|350.39|232
1615806000000|2021-03-15 11:00:00|350.74|350.59|350.44|350.29|350.89|350.69|350.39|350.24|109
1615809600000|2021-03-15 12:00:00|350.39|350.24|350.29|350.14|350.44|350.29|349.99|349.84|260
1615813200000|2021-03-15 13:00:00|350.24|350.09|350.64|350.44|350.74|350.59|350.09|349.94|290
1615816800000|2021-03-15 14:00:00|350.59|350.39|350.34|350.14|350.69|350.54|349.89|349.69|438
1615820400000|2021-03-15 15:00:00|350.29|350.19|349.39|349.14|350.44|350.29|348.74|348.59|308
1615824000000|2021-03-15 16:00:00|349.44|349.19|349.84|349.64|349.89|349.74|349.34|349.14|74
1615827600000|2021-03-15 17:00:00|349.89|349.59|350.49|350.34|350.54|350.34|349.84|349.59|152
1615831200000|2021-03-15 18:00:00|350.54|350.39|350.54|350.39|350.69|350.54|350.49|350.34|77
1615834800000|2021-03-15 19:00:00|350.59|350.34|350.54|350.29|350.74|350.59|350.39|350.24|96
1615838400000|2021-03-15 20:00:00|350.49|350.34|350.54|350.14|350.74|350.54|350.34|350.14|261
1615842000000|2021-03-15 21:00:00|350.59|350.09|350.94|350.34|351.04|350.44|350.54|349.94|1
1615845600000|2021-03-15 22:00:00|351.04|350.44|350.64|350.04|351.04|350.44|350.54|349.94|0
1615849200000|2021-03-15 23:00:00|350.74|350.14|351.24|350.64|351.34|350.74|350.54|349.94|0
1615852800000|2021-03-16 00:00:00|351.14|350.54|350.94|350.79|351.44|350.84|350.44|350.29|835
1615856400000|2021-03-16 01:00:00|350.99|350.74|349.84|349.69|351.49|351.29|349.84|349.69|3069
1615860000000|2021-03-16 02:00:00|349.79|349.64|350.14|349.99|350.19|350.04|349.39|349.19|1808
1615863600000|2021-03-16 03:00:00|350.19|350.04|350.59|350.44|350.74|350.59|349.69|349.54|1384
1615867200000|2021-03-16 04:00:00|350.54|350.39|350.69|350.54|350.84|350.69|350.44|350.29|609
1615870800000|2021-03-16 05:00:00|350.74|350.49|350.79|350.64|351.04|350.89|350.14|349.99|1048
1615874400000|2021-03-16 06:00:00|350.84|350.69|350.49|350.34|350.89|350.74|350.34|350.14|936
1615878000000|2021-03-16 07:00:00|350.44|350.29|350.54|350.39|350.94|350.79|350.34|350.19|1166
1615881600000|2021-03-16 08:00:00|350.59|350.44|350.44|350.24|350.59|350.44|350.09|349.89|1477
1615885200000|2021-03-16 09:00:00|350.39|350.29|350.19|350.04|350.84|350.49|350.09|349.94|956
1615888800000|2021-03-16 10:00:00|350.24|350.09|350.64|350.44|350.64|350.44|350.14|349.99|171
1615892400000|2021-03-16 11:00:00|350.59|350.49|350.89|350.74|350.89|350.74|350.59|350.44|78
1615896000000|2021-03-16 12:00:00|350.94|350.79|350.29|350.14|351.09|350.94|350.29|350.14|139
1615899600000|2021-03-16 13:00:00|350.34|350.09|350.64|350.49|350.89|350.69|350.29|350.09|307
1615903200000|2021-03-16 14:00:00|350.69|350.44|350.24|350.04|350.74|350.54|350.24|350.04|266
1615906800000|2021-03-16 15:00:00|350.19|349.99|350.24|350.09|350.34|350.19|350.09|349.94|287
1615910400000|2021-03-16 16:00:00|350.29|350.14|350.49|350.29|350.54|350.39|350.24|350.09|155
1615914000000|2021-03-16 17:00:00|350.54|350.34|350.49|349.99|350.74|350.59|350.29|349.99|71
1615917600000|2021-03-16 18:00:00|350.54|349.94|350.04|349.59|350.54|349.99|349.89|349.54|45
1615921200000|2021-03-16 19:00:00|350.09|349.94|350.24|350.04|350.34|350.19|350.04|349.74|76
1615924800000|2021-03-16 20:00:00|350.19|349.99|349.99|349.59|350.34|350.19|349.74|349.59|239
1615928400000|2021-03-16 21:00:00|350.04|349.64|349.84|349.24|350.24|349.64|349.74|349.24|6
1615932000000|2021-03-16 22:00:00|349.94|349.34|350.04|349.44|350.14|349.54|349.94|349.34|0
1615935600000|2021-03-16 23:00:00|349.94|349.34|350.05|349.45|350.25|349.65|349.94|349.34|0
1615939200000|2021-03-17 00:00:00|350.15|349.55|349.6|349.45|350.25|350.05|349.3|349.1|917
1615942800000|2021-03-17 01:00:00|349.65|349.5|350.15|350|350.5|350.35|349.45|349.25|3500
1615946400000|2021-03-17 02:00:00|350.2|349.95|349.75|349.6|350.4|350.25|349.5|349.35|1334
1615950000000|2021-03-17 03:00:00|349.7|349.55|349.85|349.7|350.1|349.95|349.45|349.3|1066
1615953600000|2021-03-17 04:00:00|349.9|349.75|349.9|349.75|349.95|349.8|349.75|349.6|478
1615957200000|2021-03-17 05:00:00|349.95|349.8|350.25|350.1|350.35|350.2|349.8|349.65|1140
1615960800000|2021-03-17 06:00:00|350.3|350.15|351.15|351|351.15|351|350.3|350.15|1354
1615964400000|2021-03-17 07:00:00|351.2|351.05|351.55|351.4|351.85|351.7|351.05|350.9|2202
1615968000000|2021-03-17 08:00:00|351.6|351.45|351.6|351.45|351.95|351.8|351.4|351.25|2133
1615971600000|2021-03-17 09:00:00|351.55|351.4|351.5|351.3|351.65|351.45|351.2|350.65|1076
1615975200000|2021-03-17 10:00:00|351.45|351.35|351.35|351.2|351.55|351.4|351.35|351.2|129
1615978800000|2021-03-17 11:00:00|351.3|351.15|350.75|350.6|351.35|351.15|350.6|350.45|289
1615982400000|2021-03-17 12:00:00|350.7|350.55|351.2|351.05|351.25|351.05|350.55|350.4|251
1615986000000|2021-03-17 13:00:00|351.15|351|351.4|351.25|351.65|351.45|351.05|350.9|156
1615989600000|2021-03-17 14:00:00|351.45|351.2|351|350.85|351.6|351.45|350.95|350.8|192
1615993200000|2021-03-17 15:00:00|350.95|350.8|351.25|351.05|351.4|351.2|350.8|350.65|167
1615996800000|2021-03-17 16:00:00|351.2|351.1|351.05|350.85|351.5|351.35|351|350.85|171
1616000400000|2021-03-17 17:00:00|351.1|350.9|351.45|350.9|351.45|351.25|351.05|350.85|37
1616004000000|2021-03-17 18:00:00|351.5|350.95|353|352.7|353.35|353.1|351.5|350.85|452
1616007600000|2021-03-17 19:00:00|353.05|352.75|352.75|352.55|353.2|353|352.6|352.45|237
1616011200000|2021-03-17 20:00:00|352.7|352.5|352.8|352.4|353|352.75|352.45|352.3|212
1616014800000|2021-03-17 21:00:00|353|352.3|353.05|352.45|353.1|352.45|352.95|352.3|4
1616018400000|2021-03-17 22:00:00|353.15|352.55|353.65|353.05|353.85|353.25|353.05|352.45|0
1616022000000|2021-03-17 23:00:00|353.75|353.15|354.15|353.55|354.15|353.55|353.55|352.95|0
1616025600000|2021-03-18 00:00:00|354.25|353.65|355.05|354.85|355.1|354.9|352.6|352.35|2009
1616029200000|2021-03-18 01:00:00|355|355.1|353.97|353.82|355.85|355.55|353.8|353.65|5058
1616032800000|2021-03-18 02:00:00|354.02|353.87|354.97|354.82|354.97|354.82|353.87|353.72|1842
1616036400000|2021-03-18 03:00:00|354.92|354.77|354.67|354.47|355.12|354.97|354.47|354.32|1809
1616040000000|2021-03-18 04:00:00|354.72|354.52|354.27|354.12|354.72|354.52|353.52|353.37|1439
1616043600000|2021-03-18 05:00:00|354.32|354.07|354.52|354.37|354.72|354.57|354.22|354.07|1163
1616047200000|2021-03-18 06:00:00|354.57|354.42|354.67|354.52|354.72|354.52|354.27|354.12|1036
1616050800000|2021-03-18 07:00:00|354.72|354.57|353.67|353.52|354.87|354.72|353.32|353.17|2179
1616054400000|2021-03-18 08:00:00|353.72|353.47|353.77|353.62|354.02|353.87|353.42|353.27|2178
1616058000000|2021-03-18 09:00:00|353.72|353.57|354.27|354.12|354.27|354.12|353.52|353.17|1235
1616061600000|2021-03-18 10:00:00|354.22|354.07|354.47|354.27|354.67|354.52|354.22|354.02|236
1616065200000|2021-03-18 11:00:00|354.42|354.32|354.02|353.87|354.57|354.42|353.57|353.37|249
1616068800000|2021-03-18 12:00:00|354.07|353.92|353.57|353.42|354.12|353.97|353.22|353.07|300
1616072400000|2021-03-18 13:00:00|353.52|353.37|353.72|353.57|353.82|353.67|353.02|352.87|586
1616076000000|2021-03-18 14:00:00|353.67|353.47|354.12|353.92|354.47|354.27|353.47|353.32|214
1616079600000|2021-03-18 15:00:00|354.17|353.97|354.37|354.17|354.47|354.32|354.02|353.82|115
1616083200000|2021-03-18 16:00:00|354.42|354.12|354.12|353.92|354.97|354.77|353.97|353.82|215
1616086800000|2021-03-18 17:00:00|354.07|353.97|354.82|354.62|354.92|354.72|353.97|353.82|194
1616090400000|2021-03-18 18:00:00|354.87|354.67|353.17|352.97|354.87|354.67|352.72|352.57|183
1616094000000|2021-03-18 19:00:00|353.12|352.92|352.32|352.17|353.32|353.12|352.32|352.12|206
1616097600000|2021-03-18 20:00:00|352.37|352.22|352.72|352.42|352.77|352.57|352.22|352.07|242
1616101200000|2021-03-18 21:00:00|352.82|352.37|352.87|352.27|352.97|352.37|352.47|352.17|2
1616104800000|2021-03-18 22:00:00|352.97|352.37|352.47|351.87|353.17|352.57|352.47|351.87|0
1616108400000|2021-03-18 23:00:00|352.57|351.97|352.67|352.07|352.87|352.27|352.37|351.77|0
1616112000000|2021-03-19 00:00:00|352.57|351.97|353.12|352.92|353.57|353.42|352.57|351.97|1398
1616115600000|2021-03-19 01:00:00|353.37|352.97|354.52|354.32|354.52|354.32|352.92|352.72|4174
1616119200000|2021-03-19 02:00:00|354.47|354.37|354.42|354.22|354.77|354.62|353.72|353.52|2237
1616122800000|2021-03-19 03:00:00|354.37|354.17|354.92|354.72|355.47|355.32|354.27|354.12|1624
1616126400000|2021-03-19 04:00:00|354.97|354.77|355.32|355.17|355.67|355.52|354.77|354.62|1007
1616130000000|2021-03-19 05:00:00|355.27|355.12|354.52|354.37|355.37|355.22|354.42|354.27|1488
1616133600000|2021-03-19 06:00:00|354.57|354.32|354.42|354.22|354.57|354.37|353.87|353.72|1318
1616137200000|2021-03-19 07:00:00|354.47|354.27|354.32|354.17|354.62|354.47|354.22|354.07|1782
1616140800000|2021-03-19 08:00:00|354.37|354.22|353.87|353.72|354.57|354.42|353.82|353.67|3672
1616144400000|2021-03-19 09:00:00|353.82|353.67|353.27|353.12|354.22|354.07|352.97|352.67|3480
1616148000000|2021-03-19 10:00:00|353.32|353.17|353.42|353.27|353.52|353.37|352.82|352.67|352
1616151600000|2021-03-19 11:00:00|353.37|353.22|353.37|353.17|353.42|353.27|352.92|352.77|251
1616155200000|2021-03-19 12:00:00|353.32|353.12|353.32|353.17|353.52|353.37|352.97|352.82|505
1616158800000|2021-03-19 13:00:00|353.12|353.12|352.72|352.52|353.42|353.27|352.12|351.92|1524
1616162400000|2021-03-19 14:00:00|352.67|352.47|353.07|352.87|353.32|353.17|352.27|352.07|767
1616166000000|2021-03-19 15:00:00|353.02|352.82|354.07|353.92|354.22|354.02|352.72|352.57|299
1616169600000|2021-03-19 16:00:00|354.12|353.97|354.32|354.17|354.42|354.27|353.77|353.62|305
1616173200000|2021-03-19 17:00:00|354.37|354.22|354.27|353.97|354.62|354.47|354.17|353.97|226
1616176800000|2021-03-19 18:00:00|354.32|354.02|354.17|353.97|354.37|354.12|354.02|353.72|23
1616180400000|2021-03-19 19:00:00|354.22|354.02|354.17|353.97|354.37|354.17|354.12|353.82|30
1616184000000|2021-03-19 20:00:00|354.22|354.02|354.02|353.12|354.37|354.22|353.47|353.12|334
1616364000000|2021-03-21 22:00:00|353.37|352.77|353.87|353.27|353.87|353.27|353.27|352.67|0
1616367600000|2021-03-21 23:00:00|353.97|353.37|354.07|353.47|354.17|353.57|353.87|353.27|0
1616371200000|2021-03-22 00:00:00|353.97|353.37|352.62|352.42|354.17|353.57|351.97|351.82|1288
1616374800000|2021-03-22 01:00:00|352.72|352.52|354.53|354.38|354.88|354.73|352.57|352.42|3987
1616378400000|2021-03-22 02:00:00|354.58|354.43|354.88|354.68|354.93|354.78|353.93|353.73|2325
1616382000000|2021-03-22 03:00:00|354.93|354.73|354.98|354.83|355.83|355.63|354.83|354.68|2089
1616385600000|2021-03-22 04:00:00|355.03|354.88|354.83|354.68|355.28|355.13|354.58|354.43|1240
1616389200000|2021-03-22 05:00:00|354.78|354.63|353.43|353.28|355.03|354.88|353.33|353.18|2125
1616392800000|2021-03-22 06:00:00|353.48|353.33|353.48|353.33|353.53|353.38|352.93|352.78|1915
1616396400000|2021-03-22 07:00:00|353.43|353.28|352.88|352.73|353.53|353.33|352.53|352.38|2771
1616400000000|2021-03-22 08:00:00|352.93|352.78|353.48|353.28|354.08|353.93|352.53|352.38|3213
1616403600000|2021-03-22 09:00:00|353.43|353.33|353.18|353.03|353.48|353.33|352.93|352.38|1413
1616407200000|2021-03-22 10:00:00|353.23|353.08|353.73|353.58|353.83|353.68|353.18|353.03|567
1616410800000|2021-03-22 11:00:00|353.78|353.63|354.83|354.68|354.83|354.68|353.73|353.58|212
1616414400000|2021-03-22 12:00:00|354.78|354.63|354.73|354.58|354.83|354.63|354.23|354.08|300
1616418000000|2021-03-22 13:00:00|354.63|354.53|355.08|354.73|355.08|354.93|354.43|354.23|363
1616421600000|2021-03-22 14:00:00|355.03|354.78|355.03|354.83|355.08|354.93|354.33|354.13|293
1616425200000|2021-03-22 15:00:00|354.93|354.78|354.73|354.58|355.13|354.98|354.68|354.48|231
1616428800000|2021-03-22 16:00:00|354.78|354.63|354.83|354.68|355.03|354.88|354.68|354.53|292
1616432400000|2021-03-22 17:00:00|354.88|354.73|354.98|354.83|355.08|354.88|354.78|354.58|49
1616436000000|2021-03-22 18:00:00|355.03|354.88|355.08|354.88|355.23|355.08|354.98|354.83|91
1616439600000|2021-03-22 19:00:00|355.03|354.93|354.23|354.03|355.18|354.98|354.08|353.88|145
1616443200000|2021-03-22 20:00:00|354.18|354.08|354.68|354.28|354.83|354.58|354.18|354.03|312
1616446800000|2021-03-22 21:00:00|354.78|354.38|354.98|354.38|355.03|354.38|354.78|354.28|0
1616450400000|2021-03-22 22:00:00|355.08|354.48|355.08|354.48|355.18|354.58|354.88|354.28|0
1616454000000|2021-03-22 23:00:00|354.98|354.38|355.28|354.68|355.28|354.68|354.98|354.38|0
1616457600000|2021-03-23 00:00:00|355.38|354.78|354.38|354.23|355.38|355.03|353.93|353.78|878
1616461200000|2021-03-23 01:00:00|354.43|354.18|354.33|354.18|355.23|355.03|353.93|353.73|3965
1616464800000|2021-03-23 02:00:00|354.38|354.23|353.58|353.43|354.48|354.33|353.33|353.18|2284
1616468400000|2021-03-23 03:00:00|353.48|353.38|353.58|353.38|353.78|353.58|353.28|353.13|902
1616472000000|2021-03-23 04:00:00|353.53|353.43|353.08|352.93|353.83|353.68|352.83|352.63|598
1616475600000|2021-03-23 05:00:00|353.13|352.88|352.68|352.53|353.23|353.03|352.68|352.48|1430
1616479200000|2021-03-23 06:00:00|352.63|352.48|352.43|352.28|352.98|352.78|352.28|352.13|1719
1616482800000|2021-03-23 07:00:00|352.38|352.23|352.58|352.43|352.73|352.58|352.38|352.23|1590
1616486400000|2021-03-23 08:00:00|352.53|352.38|352.93|352.73|353.08|352.93|351.88|351.73|2256
1616490000000|2021-03-23 09:00:00|352.98|352.78|352.08|351.93|352.98|352.83|351.98|351.83|1284
1616493600000|2021-03-23 10:00:00|352.03|351.88|352.53|352.38|352.58|352.38|351.88|351.73|557
1616497200000|2021-03-23 11:00:00|352.58|352.43|352.38|352.23|352.93|352.78|352.28|352.13|353
1616500800000|2021-03-23 12:00:00|352.43|352.28|352.68|352.53|352.78|352.63|352.23|352.08|395
1616504400000|2021-03-23 13:00:00|352.73|352.58|352.73|352.58|352.78|352.63|352.43|352.23|180
1616508000000|2021-03-23 14:00:00|352.68|352.53|352.83|352.63|353.13|352.98|352.23|352.08|344
1616511600000|2021-03-23 15:00:00|352.78|352.68|352.83|352.63|353.38|353.23|352.63|352.48|588
1616515200000|2021-03-23 16:00:00|352.98|352.58|352.93|352.68|353.23|353.08|352.63|352.48|306
1616518800000|2021-03-23 17:00:00|352.88|352.73|352.13|351.93|353.03|352.88|351.93|351.78|226
1616522400000|2021-03-23 18:00:00|352.08|351.88|351.03|350.78|352.18|352.03|350.98|350.78|275
1616526000000|2021-03-23 19:00:00|351.08|350.83|350.28|350.13|351.23|351.03|350.18|349.98|338
1616529600000|2021-03-23 20:00:00|350.33|350.18|350.78|350.63|350.93|350.63|350.33|349.98|217
1616533200000|2021-03-23 21:00:00|350.83|350.68|351.38|350.78|351.38|350.83|350.83|350.58|0
1616536800000|2021-03-23 22:00:00|351.28|350.68|351.18|350.58|351.38|350.78|350.98|350.38|0
1616540400000|2021-03-23 23:00:00|351.08|350.48|351.28|350.68|351.28|350.68|350.78|350.18|0
1616544000000|2021-03-24 00:00:00|351.38|350.78|352.29|352.14|352.44|352.29|351.18|350.58|1575
1616547600000|2021-03-24 01:00:00|352.24|352.09|352.29|352.14|353.39|353.24|352.09|351.94|8569
1616551200000|2021-03-24 02:00:00|352.24|352.09|352.79|352.64|353.19|353.04|352.19|352.04|2590
1616554800000|2021-03-24 03:00:00|352.74|352.59|352.49|352.34|353.19|353.04|352.14|351.99|3976
1616558400000|2021-03-24 04:00:00|352.44|352.29|352.34|352.19|352.64|352.49|352.09|351.94|901
1616562000000|2021-03-24 05:00:00|352.29|352.14|352.54|352.39|352.94|352.79|352.09|351.94|1412
1616565600000|2021-03-24 06:00:00|352.59|352.44|352.84|352.69|352.84|352.69|352.19|352.04|972
1616569200000|2021-03-24 07:00:00|352.89|352.74|352.09|351.94|353.04|352.89|351.99|351.84|1726
1616572800000|2021-03-24 08:00:00|352.14|351.99|353.64|353.49|353.84|353.64|351.94|351.79|3293
1616576400000|2021-03-24 09:00:00|353.74|353.54|353.79|353.64|354.19|353.99|353.69|353.39|1298
1616580000000|2021-03-24 10:00:00|353.84|353.69|353.99|353.79|354.24|354.09|353.69|353.54|406
1616583600000|2021-03-24 11:00:00|353.94|353.84|353.94|353.79|353.99|353.84|353.69|353.54|179
1616587200000|2021-03-24 12:00:00|353.99|353.84|354.24|354.09|354.24|354.09|353.89|353.74|348
1616590800000|2021-03-24 13:00:00|354.19|354.04|354.84|354.69|355.14|354.99|354.04|353.84|1246
1616594400000|2021-03-24 14:00:00|354.89|354.74|355.19|355.04|355.49|355.34|354.74|354.54|1080
1616598000000|2021-03-24 15:00:00|355.24|355.09|354.84|354.69|355.49|355.34|354.69|354.49|604
1616601600000|2021-03-24 16:00:00|354.89|354.74|355.09|354.84|355.44|355.29|354.89|354.69|259
1616605200000|2021-03-24 17:00:00|355.04|354.79|354.94|354.74|355.09|354.84|354.29|354.14|341
1616608800000|2021-03-24 18:00:00|354.89|354.79|353.94|353.74|354.99|354.79|353.89|353.74|148
1616612400000|2021-03-24 19:00:00|353.99|353.79|353.09|352.94|354.34|354.14|353.09|352.94|228
1616616000000|2021-03-24 20:00:00|353.14|352.99|354.09|353.79|354.09|353.84|353.04|352.89|351
1616619600000|2021-03-24 21:00:00|354.04|353.74|353.49|352.89|354.04|353.89|353.49|352.89|1
1616623200000|2021-03-24 22:00:00|353.59|352.99|353.59|352.99|353.79|353.19|353.39|352.79|0
1616626800000|2021-03-24 23:00:00|353.69|353.09|353.79|353.19|353.89|353.29|353.49|352.89|0
1616630400000|2021-03-25 00:00:00|353.89|353.29|353.74|353.59|354.19|353.99|353.24|353.04|2112
1616634000000|2021-03-25 01:00:00|353.94|353.69|355.09|354.89|355.24|355.04|353.34|353.14|15449
1616637600000|2021-03-25 02:00:00|355.14|354.94|355.49|355.34|355.94|355.79|355.04|354.89|3816
1616641200000|2021-03-25 03:00:00|355.54|355.39|356.14|355.99|356.24|356.09|355.04|354.84|4855
1616644800000|2021-03-25 04:00:00|356.19|356.04|356.24|356.04|356.39|356.24|355.79|355.59|1239
1616648400000|2021-03-25 05:00:00|356.19|355.99|356.24|356.04|356.49|356.29|355.89|355.74|3531
1616652000000|2021-03-25 06:00:00|356.29|356.09|355.64|355.49|356.39|356.24|355.59|355.44|3397
1616655600000|2021-03-25 07:00:00|355.59|355.39|355.54|355.39|355.94|355.79|355.29|355.14|6478
1616659200000|2021-03-25 08:00:00|355.49|355.29|356.09|355.94|356.34|356.19|355.29|355.14|5079
1616662800000|2021-03-25 09:00:00|356.14|355.89|356.04|355.84|356.29|356.04|355.59|355.44|2555
1616666400000|2021-03-25 10:00:00|356.09|355.89|356.34|356.19|356.44|356.29|356.09|355.84|491
1616670000000|2021-03-25 11:00:00|356.39|356.24|355.04|354.79|356.44|356.29|354.84|354.69|219
1616673600000|2021-03-25 12:00:00|354.99|354.74|354.29|354.14|355.34|355.19|354.04|353.89|692
1616677200000|2021-03-25 13:00:00|354.24|354.09|354.39|354.19|355.24|355.09|353.94|353.79|2570
1616680800000|2021-03-25 14:00:00|354.34|354.24|354.49|354.34|355.34|355.19|354.09|353.94|1180
1616684400000|2021-03-25 15:00:00|354.44|354.24|354.79|354.59|355.04|354.89|354.14|353.94|436
1616688000000|2021-03-25 16:00:00|354.74|354.64|355.79|355.49|356.04|355.89|354.69|354.54|545
1616691600000|2021-03-25 17:00:00|355.84|355.44|355.69|355.49|356.14|355.99|355.24|355.04|326
1616695200000|2021-03-25 18:00:00|355.64|355.54|356.29|356.09|356.34|356.19|355.39|355.24|285
1616698800000|2021-03-25 19:00:00|356.24|356.14|356.74|356.49|356.89|356.74|356.24|356.09|348
1616702400000|2021-03-25 20:00:00|356.64|356.44|356.54|356.34|356.89|356.59|356.44|356.29|389
1616706000000|2021-03-25 21:00:00|356.79|356.29|356.89|356.29|356.89|356.39|356.79|356.09|0
1616709600000|2021-03-25 22:00:00|356.99|356.39|356.59|355.99|356.99|356.39|356.39|355.79|0
1616713200000|2021-03-25 23:00:00|356.69|356.09|356.79|356.19|357.09|356.49|356.59|355.99|0
1616716800000|2021-03-26 00:00:00|356.89|356.29|357.24|357.04|357.84|357.64|356.54|356.19|9419
1616720400000|2021-03-26 01:00:00|357.19|356.94|356.94|356.74|357.69|357.44|356.29|356.14|9837
1616724000000|2021-03-26 02:00:00|356.89|356.79|357.34|357.14|357.54|357.39|356.74|356.59|3080
1616727600000|2021-03-26 03:00:00|357.39|357.19|357.29|357.09|357.49|357.34|357.09|356.94|3165
1616731200000|2021-03-26 04:00:00|357.34|357.14|357.34|357.14|357.64|357.49|357.19|357.04|6116
1616734800000|2021-03-26 05:00:00|357.29|357.19|358.79|358.64|358.84|358.69|357.19|356.99|4380
1616738400000|2021-03-26 06:00:00|358.84|358.59|358.04|357.84|359.04|358.89|357.99|357.84|2382
1616742000000|2021-03-26 07:00:00|357.99|357.79|358.14|357.99|358.49|358.34|357.89|357.74|2470
1616745600000|2021-03-26 08:00:00|358.09|357.94|358.14|357.99|358.49|358.34|357.89|357.74|5794
1616749200000|2021-03-26 09:00:00|358.19|358.04|357.44|357.29|358.19|358.04|357.34|356.99|2428
1616752800000|2021-03-26 10:00:00|357.49|357.24|357.44|357.24|357.49|357.34|357.14|356.99|272
1616756400000|2021-03-26 11:00:00|357.49|357.29|357.69|357.49|357.69|357.54|357.29|357.14|603
1616760000000|2021-03-26 12:00:00|357.64|357.44|357.64|357.49|357.69|357.54|357.24|357.09|528
1616763600000|2021-03-26 13:00:00|357.59|357.44|358.64|358.39|358.74|358.54|357.59|357.44|669
1616767200000|2021-03-26 14:00:00|358.59|358.34|358.69|358.49|359.19|359.04|358.44|358.29|1345
1616770800000|2021-03-26 15:00:00|358.64|358.54|358.84|358.59|359.14|358.94|358.34|358.14|1080
1616774400000|2021-03-26 16:00:00|358.89|358.64|359.59|359.39|359.84|359.69|358.84|358.64|732
1616778000000|2021-03-26 17:00:00|359.54|359.34|359.54|359.34|360.04|359.89|359.29|359.14|192
1616781600000|2021-03-26 18:00:00|359.49|359.29|359.44|359.24|359.64|359.44|358.64|358.44|348
1616785200000|2021-03-26 19:00:00|359.39|359.29|361.39|361.19|361.49|361.24|359.34|359.19|842
1616788800000|2021-03-26 20:00:00|361.34|361.14|361.49|360.94|361.84|361.44|361.09|360.39|359
1616968800000|2021-03-28 22:00:00|361.39|360.79|360.89|360.29|361.39|360.79|360.89|360.29|0
1616972400000|2021-03-28 23:00:00|360.79|360.19|360.49|359.89|360.89|360.29|360.49|359.89|0
1616976000000|2021-03-29 00:00:00|360.39|359.79|358.99|358.79|360.64|360.39|358.69|358.49|4242
1616979600000|2021-03-29 01:00:00|358.94|358.74|360.09|359.89|360.14|359.94|357.89|357.74|18135
1616983200000|2021-03-29 02:00:00|360.04|359.94|360.14|359.94|360.64|360.49|359.84|359.69|5052
1616986800000|2021-03-29 03:00:00|360.09|359.99|359.94|359.79|360.19|360.04|359.59|359.39|3387
1616990400000|2021-03-29 04:00:00|359.99|359.84|360.24|360.09|360.59|360.39|359.79|359.64|2924
1616994000000|2021-03-29 05:00:00|360.19|359.99|359.89|359.74|360.54|360.39|359.44|359.29|4114
1616997600000|2021-03-29 06:00:00|359.94|359.79|359.94|359.79|360.09|359.94|359.74|359.54|3640
1617001200000|2021-03-29 07:00:00|359.99|359.84|360.49|360.34|360.64|360.49|359.94|359.79|4782
1617004800000|2021-03-29 08:00:00|360.54|360.39|360.39|360.24|360.74|360.59|359.94|359.79|6012
1617008400000|2021-03-29 09:00:00|360.44|360.29|360.54|360.34|360.54|360.39|359.74|359.49|2739
1617012000000|2021-03-29 10:00:00|360.59|360.39|360.69|360.54|360.99|360.84|360.49|360.34|229
1617015600000|2021-03-29 11:00:00|360.74|360.49|360.54|360.34|360.99|360.84|360.49|360.34|209
1617019200000|2021-03-29 12:00:00|360.49|360.39|360.84|360.69|360.89|360.69|360.44|360.29|225
1617022800000|2021-03-29 13:00:00|360.89|360.74|361.54|361.39|362.04|361.84|360.64|360.49|546
1617026400000|2021-03-29 14:00:00|361.49|361.34|360.94|360.74|361.74|361.59|360.89|360.74|453
1617030000000|2021-03-29 15:00:00|360.89|360.69|361.84|361.69|361.89|361.74|360.74|360.59|194
1617033600000|2021-03-29 16:00:00|361.89|361.74|362.34|362.14|362.34|362.14|361.39|361.19|103
1617037200000|2021-03-29 17:00:00|362.39|362.19|362.14|361.89|362.54|362.39|361.84|361.64|41
1617040800000|2021-03-29 18:00:00|362.09|361.94|361.74|361.54|362.19|361.99|361.49|361.34|133
1617044400000|2021-03-29 19:00:00|361.89|361.59|362.19|361.99|362.39|362.19|361.79|361.54|903
1617048000000|2021-03-29 20:00:00|362.14|361.94|361.59|361.44|362.24|362.09|361.59|361.44|266
1617051600000|2021-03-29 21:00:00|361.79|361.19|361.99|361.39|361.99|361.39|361.79|361.19|2
1617055200000|2021-03-29 22:00:00|361.89|361.29|361.99|361.39|362.19|361.59|361.89|361.29|0
1617058800000|2021-03-29 23:00:00|362.09|361.49|362.09|361.49|362.09|361.49|361.89|361.29|0
1617062400000|2021-03-30 00:00:00|361.99|361.39|363.39|363.19|363.89|363.74|361.19|360.99|4609
1617066000000|2021-03-30 01:00:00|363.44|363.24|361.14|360.94|363.69|363.44|360.94|360.79|7856
1617069600000|2021-03-30 02:00:00|361.24|360.99|361.59|361.44|362.24|362.09|361.19|360.99|3127
1617073200000|2021-03-30 03:00:00|361.54|361.34|362.37|362.22|363.02|362.87|361.49|361.29|3483
1617076800000|2021-03-30 04:00:00|362.47|362.27|362.97|362.77|363.77|363.62|362.37|362.22|1964
1617080400000|2021-03-30 05:00:00|362.92|362.72|362.12|361.97|362.92|362.72|362.12|361.97|1466
1617084000000|2021-03-30 06:00:00|362.07|361.92|362.42|362.27|362.57|362.37|362.02|361.87|1911
1617087600000|2021-03-30 07:00:00|362.47|362.32|362.47|362.32|362.87|362.72|362.32|362.17|3658
1617091200000|2021-03-30 08:00:00|362.42|362.27|362.27|362.12|362.57|362.37|362.02|361.87|2367
1617094800000|2021-03-30 09:00:00|362.22|362.07|362.77|362.57|362.87|362.62|361.72|361.57|2349
1617098400000|2021-03-30 10:00:00|362.72|362.52|362.52|362.37|362.92|362.77|362.42|362.22|274
1617102000000|2021-03-30 11:00:00|362.47|362.32|361.72|361.57|362.47|362.32|361.32|361.17|273
1617105600000|2021-03-30 12:00:00|361.77|361.52|361.72|361.52|362.32|362.17|361.47|361.32|309
1617109200000|2021-03-30 13:00:00|361.67|361.57|362.37|362.22|362.42|362.27|361.67|361.52|464
1617112800000|2021-03-30 14:00:00|362.42|362.27|363.32|363.17|363.37|363.22|362.17|362.02|558
1617116400000|2021-03-30 15:00:00|363.37|363.22|363.87|363.72|363.92|363.77|363.37|363.22|572
1617120000000|2021-03-30 16:00:00|363.92|363.77|363.82|363.67|364.02|363.82|363.62|363.47|343
1617123600000|2021-03-30 17:00:00|363.77|363.62|363.92|363.72|364.07|363.92|363.67|363.47|136
1617127200000|2021-03-30 18:00:00|363.87|363.67|364.02|363.82|364.07|363.87|363.77|363.57|47
1617130800000|2021-03-30 19:00:00|363.97|363.77|363.77|363.57|364.22|364.07|363.47|363.32|146
1617134400000|2021-03-30 20:00:00|363.72|363.52|363.52|363.37|363.72|363.57|363.47|363.32|174
1617138000000|2021-03-30 21:00:00|363.77|363.17|363.77|363.17|363.77|363.17|363.67|363.07|3
1617141600000|2021-03-30 22:00:00|363.67|363.07|363.57|362.97|363.77|363.17|363.37|362.77|0
1617145200000|2021-03-30 23:00:00|363.47|362.87|363.87|363.27|363.97|363.37|363.37|362.77|0
1617148800000|2021-03-31 00:00:00|363.77|363.17|363.27|363.12|364.32|364.12|362.77|362.62|1983
1617152400000|2021-03-31 01:00:00|363.17|363.02|362.07|361.87|363.22|363.02|361.77|361.62|4474
1617156000000|2021-03-31 02:00:00|362.02|361.92|361.17|361.02|362.17|362.02|360.97|360.82|2143
1617159600000|2021-03-31 03:00:00|361.12|360.97|361.47|361.27|361.82|361.67|361.07|360.92|1367
1617163200000|2021-03-31 04:00:00|361.42|361.32|361.37|361.22|362.02|361.82|361.32|361.17|814
1617166800000|2021-03-31 05:00:00|361.47|361.27|360.97|360.82|361.57|361.42|360.92|360.77|1186
1617170400000|2021-03-31 06:00:00|360.92|360.77|360.87|360.72|361.02|360.87|360.42|360.27|1753
1617174000000|2021-03-31 07:00:00|360.92|360.77|360.92|360.77|361.42|361.27|360.67|360.52|2353
1617177600000|2021-03-31 08:00:00|360.87|360.72|360.22|360.07|360.87|360.72|359.77|359.62|3443
1617181200000|2021-03-31 09:00:00|360.17|360.02|359.82|359.67|360.17|360.02|359.17|359.02|3366
1617184800000|2021-03-31 10:00:00|359.87|359.72|360.02|359.87|360.02|359.87|359.72|359.57|169
1617188400000|2021-03-31 11:00:00|359.97|359.82|359.62|359.47|360.12|359.97|359.62|359.47|217
1617192000000|2021-03-31 12:00:00|359.67|359.52|360.02|359.87|360.17|360.02|359.62|359.47|334
1617195600000|2021-03-31 13:00:00|360.07|359.92|360.97|360.77|361.07|360.87|359.97|359.77|878
1617199200000|2021-03-31 14:00:00|361.02|360.82|361.62|361.47|361.62|361.47|361.02|360.82|737
1617202800000|2021-03-31 15:00:00|361.57|361.42|361.57|361.42|361.77|361.62|361.42|361.27|439
1617206400000|2021-03-31 16:00:00|361.62|361.47|362.07|361.87|362.27|362.07|361.57|361.42|192
1617210000000|2021-03-31 17:00:00|362.02|361.92|362.02|361.82|362.22|362.07|361.87|361.72|96
1617213600000|2021-03-31 18:00:00|361.97|361.87|361.87|361.72|362.12|361.97|361.82|361.67|133
1617217200000|2021-03-31 19:00:00|361.92|361.77|360.97|360.77|362.07|361.92|360.97|360.77|283
1617220800000|2021-03-31 20:00:00|360.92|360.82|360.82|360.47|361.22|361.02|360.67|360.47|315
1617224400000|2021-03-31 21:00:00|360.87|360.62|361.07|360.47|361.07|360.62|360.82|360.47|2
1617228000000|2021-03-31 22:00:00|361.17|360.57|361.27|360.67|361.37|360.77|361.17|360.57|0
1617231600000|2021-03-31 23:00:00|361.17|360.57|361.37|360.77|361.37|360.77|361.07|360.47|0
1617235200000|2021-04-01 00:00:00|361.47|360.87|361.77|361.57|361.87|361.72|360.77|360.62|1367
1617238800000|2021-04-01 01:00:00|361.72|361.52|360.71|360.51|361.77|361.52|360.21|360.06|4148
1617242400000|2021-04-01 02:00:00|360.66|360.56|359.51|359.36|361.06|360.86|359.31|359.11|2066
1617246000000|2021-04-01 03:00:00|359.56|359.41|359.66|359.46|359.76|359.61|358.96|358.81|1199
1617249600000|2021-04-01 04:00:00|359.61|359.51|359.96|359.81|360.06|359.91|359.51|359.36|980
1617253200000|2021-04-01 05:00:00|359.91|359.76|359.61|359.46|360.01|359.86|359.36|359.16|1146
1617256800000|2021-04-01 06:00:00|359.51|359.36|360.01|359.86|360.11|359.96|359.41|359.21|945
1617260400000|2021-04-01 07:00:00|359.96|359.81|360.51|360.36|360.61|360.46|359.86|359.71|1897
1617264000000|2021-04-01 08:00:00|360.56|360.41|360.71|360.51|360.76|360.61|360.11|359.96|2026
1617267600000|2021-04-01 09:00:00|360.66|360.56|360.91|360.71|361.41|360.81|360.46|360.31|975
1617271200000|2021-04-01 10:00:00|360.86|360.76|361.06|360.91|361.26|361.06|360.81|360.56|406
1617274800000|2021-04-01 11:00:00|361.11|360.96|362.06|361.86|362.21|362.06|361.06|360.86|480
1617278400000|2021-04-01 12:00:00|362.01|361.91|362.56|362.41|362.61|362.46|361.96|361.81|737
1617282000000|2021-04-01 13:00:00|362.61|362.46|363.46|363.21|363.51|363.36|362.61|362.41|1230
1617285600000|2021-04-01 14:00:00|363.41|363.26|363.26|363.11|363.61|363.46|363.06|362.91|507
1617289200000|2021-04-01 15:00:00|363.31|363.16|362.66|362.51|363.31|363.16|362.51|362.36|197
1617292800000|2021-04-01 16:00:00|362.71|362.56|363.01|362.81|363.31|363.11|362.71|362.51|141
1617296400000|2021-04-01 17:00:00|363.06|362.86|363.11|362.96|363.26|363.06|362.91|362.71|100
1617300000000|2021-04-01 18:00:00|363.06|362.91|363.21|363.06|363.26|363.11|363.06|362.91|30
1617303600000|2021-04-01 19:00:00|363.16|363.01|364.01|363.81|364.01|363.86|363.06|362.86|209
1617307200000|2021-04-01 20:00:00|364.06|363.86|364.16|363.86|364.16|363.96|363.86|363.61|106
1617310800000|2021-04-01 21:00:00|364.11|363.81|363.41|362.81|364.16|363.81|363.41|362.81|0
1617314400000|2021-04-01 22:00:00|363.51|362.91|363.51|362.91|363.51|362.91|363.31|362.71|0
1617318000000|2021-04-01 23:00:00|363.61|363.01|363.31|362.71|363.61|363.01|363.31|362.71|0
1617321600000|2021-04-02 00:00:00|364.16|363.56|363.66|363.46|364.16|364.01|363.51|363.31|558
1617325200000|2021-04-02 01:00:00|363.61|363.41|364.11|363.91|364.91|364.71|363.56|363.36|930
1617328800000|2021-04-02 02:00:00|364.16|363.96|364.95|364.8|365.11|364.96|364.11|363.96|304
1617332400000|2021-04-02 03:00:00|365|364.85|365.95|365.8|366.05|365.9|364.95|364.8|660
1617336000000|2021-04-02 04:00:00|365.85|365.7|365.7|365.5|366|365.8|365.5|365.35|365
1617339600000|2021-04-02 05:00:00|365.65|365.55|366.25|366.1|366.3|366.15|365.5|365.3|626
1617343200000|2021-04-02 06:00:00|366.3|366.15|365.95|365.8|366.3|366.15|365.85|365.65|334
1617346800000|2021-04-02 07:00:00|366|365.85|365.4|365.25|366.05|365.9|365.4|365.25|435
1617350400000|2021-04-02 08:00:00|365.45|365.3|365.45|365.3|365.65|365.5|365.2|365.05|837
1617354000000|2021-04-02 09:00:00|365.5|365.35|365.9|365.75|366.05|365.8|365.5|365.3|192
1617357600000|2021-04-02 10:00:00|365.85|365.7|365.85|365.7|366|365.8|365.85|365.65|34
1617361200000|2021-04-02 11:00:00|365.8|365.65|365.85|365.65|365.85|365.7|365.7|365.5|10
1617364800000|2021-04-02 12:00:00|365.9|365.6|366.85|366.65|366.9|366.7|365.75|365.55|162
1617368400000|2021-04-02 13:00:00|366.9|366.6|366.8|366.5|366.95|366.75|366.75|366.5|35
1617372000000|2021-04-02 14:00:00|366.75|366.55|366.45|366.25|366.75|366.55|366.45|366.2|9
1617375600000|2021-04-02 15:00:00|366.4|366.2|366.25|366.05|366.4|366.25|366.25|366|9
1617379200000|2021-04-02 16:00:00|366.2|366|366.15|365.95|366.2|366.1|366.15|365.95|13
1617382800000|2021-04-02 17:00:00|366.1|366|366.05|365.8|366.15|366|366.05|365.75|1
1617386400000|2021-04-02 18:00:00||365.75||365.75||365.8||365.75|0
1617390000000|2021-04-02 19:00:00|366|365.8|366|365.8|366|365.85|365.95|365.75|2
1617393600000|2021-04-02 20:00:00|366.05|365.75|366.2|365.6|366.2|365.8|366.05|365.6|2
1617573600000|2021-04-04 22:00:00|366.1|365.5|366|365.4|366.2|365.6|365.9|365.3|0
1617577200000|2021-04-04 23:00:00|366.1|365.5|366.5|365.9|366.6|366|366|365.4|0
1617580800000|2021-04-05 00:00:00|366.4|365.8|364.95|364.75|367.35|367.2|364.55|364.4|2553
1617584400000|2021-04-05 01:00:00|364.75|364.6|362.95|362.8|364.95|364.8|362.8|362.65|3351
1617588000000|2021-04-05 02:00:00|363|362.75|363.05|362.9|363.25|363.1|362.8|362.65|1285
1617591600000|2021-04-05 03:00:00|363.1|362.8|363.35|363.2|363.45|363.3|362.95|362.8|1152
1617595200000|2021-04-05 04:00:00|363.4|363.25|363.3|363.1|363.95|363.8|363.05|362.9|987
1617598800000|2021-04-05 05:00:00|363.25|363.05|363.1|362.95|363.35|363.2|362.85|362.7|634
1617602400000|2021-04-05 06:00:00|363.05|362.9|363.4|363.25|363.55|363.4|362.85|362.7|817
1617606000000|2021-04-05 07:00:00|363.35|363.2|363.35|363.2|363.4|363.25|363.1|362.95|622
1617609600000|2021-04-05 08:00:00|363.3|363.15|363.4|363.2|363.4|363.25|362.95|362.8|1444
1617613200000|2021-04-05 09:00:00|363.35|363.15|363.75|363.55|363.75|363.6|363.05|362.9|817
1617616800000|2021-04-05 10:00:00|363.7|363.6|364.45|364.3|364.45|364.3|363.7|363.5|657
1617620400000|2021-04-05 11:00:00|364.5|364.35|363.8|363.6|364.7|364.5|363.7|363.55|483
1617624000000|2021-04-05 12:00:00|363.85|363.65|363.9|363.7|363.9|363.75|363.4|363.25|313
1617627600000|2021-04-05 13:00:00|363.85|363.65|363.55|363.4|363.85|363.7|363.5|363.35|240
1617631200000|2021-04-05 14:00:00|363.6|363.35|363.6|363.45|363.9|363.75|363.45|363.25|217
1617634800000|2021-04-05 15:00:00|363.55|363.4|363.6|363.45|363.75|363.55|363.5|363.35|72
1617638400000|2021-04-05 16:00:00|363.65|363.5|363.85|363.7|363.9|363.75|363.6|363.45|61
1617642000000|2021-04-05 17:00:00|363.8|363.65|363.75|363.6|363.85|363.65|363.6|363.45|122
1617645600000|2021-04-05 18:00:00|363.8|363.65|363.65|363.5|363.8|363.65|363.65|363.5|43
1617649200000|2021-04-05 19:00:00|363.6|363.45|363.8|363.6|363.85|363.7|363.55|363.4|169
1617652800000|2021-04-05 20:00:00|363.85|363.65|364.15|363.9|364.15|363.95|363.8|363.6|97
1617656400000|2021-04-05 21:00:00|364.1|363.85|364.3|363.7|364.3|363.9|364.1|363.6|0
1617660000000|2021-04-05 22:00:00|364.4|363.8|364.6|364|364.7|364.1|364.3|363.7|0
1617663600000|2021-04-05 23:00:00|364.7|364.1|364.5|363.9|364.7|364.1|364.5|363.9|0
1617667200000|2021-04-06 00:00:00|364.6|364|364.8|364.65|365.05|364.9|363.85|363.55|2676
1617670800000|2021-04-06 01:00:00|364.75|364.6|363.65|363.5|364.85|364.65|363.35|363.15|4787
1617674400000|2021-04-06 02:00:00|363.7|363.55|363.15|363|363.75|363.6|362.7|362.5|2027
1617678000000|2021-04-06 03:00:00|363.1|362.95|362.65|362.5|363.25|363.1|361.8|361.6|2512
1617681600000|2021-04-06 04:00:00|362.7|362.55|363.05|362.9|363.1|362.95|362.65|362.45|1085
1617685200000|2021-04-06 05:00:00|362.95|362.85|362.7|362.55|362.95|362.85|362.3|362.15|1460
1617688800000|2021-04-06 06:00:00|362.65|362.5|363.05|362.9|363.1|362.95|362.35|362.15|1148
1617692400000|2021-04-06 07:00:00|363.1|362.95|363.45|363.25|363.85|363.7|362.75|362.6|2996
1617696000000|2021-04-06 08:00:00|363.4|363.3|364.05|363.9|364.1|363.95|363.35|363.2|3209
1617699600000|2021-04-06 09:00:00|363.57|363.42|363.32|363.12|363.72|363.57|363.02|362.72|1597
1617703200000|2021-04-06 10:00:00|363.27|363.17|363.42|363.22|363.47|363.32|363.22|363.07|140
1617706800000|2021-04-06 11:00:00|363.47|363.27|363.42|363.22|363.47|363.32|362.97|362.82|177
1617710400000|2021-04-06 12:00:00|363.37|363.27|363.12|362.97|363.72|363.57|363.12|362.92|255
1617714000000|2021-04-06 13:00:00|363.17|363.02|364.07|363.92|364.07|363.92|363.07|362.92|462
1617717600000|2021-04-06 14:00:00|364.12|363.97|364.47|364.32|364.57|364.42|364.07|363.92|454
1617721200000|2021-04-06 15:00:00|364.42|364.27|364.57|364.42|364.57|364.42|364.22|364.02|258
1617724800000|2021-04-06 16:00:00|364.62|364.37|363.97|363.77|364.62|364.42|363.82|363.67|158
1617728400000|2021-04-06 17:00:00|363.92|363.72|363.37|363.22|363.97|363.77|363.37|363.17|160
1617732000000|2021-04-06 18:00:00|363.42|363.27|363.02|362.87|363.57|363.37|363.02|362.87|98
1617735600000|2021-04-06 19:00:00|363.07|362.92|362.87|362.67|363.07|362.92|362.62|362.47|129
1617739200000|2021-04-06 20:00:00|362.92|362.62|362.62|362.12|363.17|362.77|362.52|362.12|284
1617742800000|2021-04-06 21:00:00|362.67|362.17|363.02|362.42|363.27|362.52|362.67|362.07|1
1617746400000|2021-04-06 22:00:00|363.12|362.52|363.42|362.82|363.52|362.92|362.92|362.32|0
1617750000000|2021-04-06 23:00:00|363.32|362.72|363.62|363.02|363.62|363.02|363.32|362.72|0
1617753600000|2021-04-07 00:00:00|363.52|362.92|365.32|365.17|365.37|365.17|362.97|362.72|3130
1617757200000|2021-04-07 01:00:00|365.27|365.12|364.57|364.42|365.87|365.72|364.52|364.37|4817
1617760800000|2021-04-07 02:00:00|364.52|364.37|363.76|363.61|364.72|364.57|363.61|363.46|1352
1617764400000|2021-04-07 03:00:00|363.86|363.66|363.61|363.46|364.21|364.06|363.51|363.36|1911
1617768000000|2021-04-07 04:00:00|363.56|363.41|363.56|363.41|363.66|363.51|363.31|363.16|734
1617771600000|2021-04-07 05:00:00|363.51|363.36|362.71|362.56|363.51|363.36|362.56|362.41|2393
1617775200000|2021-04-07 06:00:00|362.76|362.51|362.21|362.06|362.86|362.71|362.06|361.91|2081
1617778800000|2021-04-07 07:00:00|362.26|362.01|362.31|362.16|362.71|362.56|362.26|362.01|2085
1617782400000|2021-04-07 08:00:00|362.26|362.11|362.36|362.16|362.36|362.16|361.71|361.56|3264
1617786000000|2021-04-07 09:00:00|362.31|362.11|361.36|361.21|362.36|362.16|361.36|361.21|1443
1617789600000|2021-04-07 10:00:00|361.41|361.26|361.71|361.56|361.91|361.76|361.41|361.26|214
1617793200000|2021-04-07 11:00:00|361.66|361.46|361.61|361.46|362.01|361.86|361.56|361.41|201
1617796800000|2021-04-07 12:00:00|361.56|361.41|361.61|361.46|361.76|361.56|361.46|361.31|220
1617800400000|2021-04-07 13:00:00|361.66|361.41|362.16|362.01|362.31|362.16|361.66|361.41|336
1617804000000|2021-04-07 14:00:00|362.11|361.96|362.31|362.11|362.56|362.41|362.01|361.86|683
1617807600000|2021-04-07 15:00:00|362.26|362.16|362.31|362.16|362.41|362.26|361.96|361.81|431
1617811200000|2021-04-07 16:00:00|362.26|362.11|361.91|361.71|362.46|362.31|361.86|361.71|207
1617814800000|2021-04-07 17:00:00|361.86|361.76|361.96|361.76|362.01|361.81|361.81|361.66|96
1617818400000|2021-04-07 18:00:00|361.91|361.81|362.06|361.91|362.36|362.21|361.91|361.76|77
1617822000000|2021-04-07 19:00:00|362.11|361.96|362.46|362.26|362.46|362.31|361.81|361.61|115
1617825600000|2021-04-07 20:00:00|362.41|362.31|362.66|362.36|362.66|362.41|362.36|362.16|308
1617829200000|2021-04-07 21:00:00|362.61|362.31|362.81|362.21|362.81|362.36|362.51|362.11|1
1617832800000|2021-04-07 22:00:00|362.71|362.11|362.71|362.11|362.81|362.21|362.71|362.11|0
1617836400000|2021-04-07 23:00:00|362.61|362.01|363.11|362.51|363.31|362.71|362.61|362.01|0
1617840000000|2021-04-08 00:00:00|363.01|362.41|361.91|361.76|363.11|362.51|361.76|361.61|1091
1617843600000|2021-04-08 01:00:00|361.96|361.81|362.31|362.16|363.06|362.91|361.46|361.31|3069
1617847200000|2021-04-08 02:00:00|362.36|362.21|362.61|362.46|362.66|362.51|361.71|361.56|1592
1617850800000|2021-04-08 03:00:00|362.66|362.51|362.13|361.98|362.66|362.51|361.98|361.83|1406
1617854400000|2021-04-08 04:00:00|362.08|361.93|361.68|361.53|362.23|362.08|361.53|361.38|1145
1617858000000|2021-04-08 05:00:00|361.73|361.58|361.63|361.48|361.93|361.78|361.58|361.43|1344
1617861600000|2021-04-08 06:00:00|361.68|361.53|361.23|361.08|361.78|361.63|361.13|360.98|1539
1617865200000|2021-04-08 07:00:00|361.28|361.13|361.43|361.28|362.03|361.88|361.23|361.08|1600
1617868800000|2021-04-08 08:00:00|361.48|361.33|360.73|360.58|361.53|361.38|360.63|360.48|2706
1617872400000|2021-04-08 09:00:00|360.68|360.53|360.93|360.73|361.23|360.88|360.68|360.33|843
1617876000000|2021-04-08 10:00:00|360.98|360.78|360.68|360.53|361.03|360.88|360.48|360.13|368
1617879600000|2021-04-08 11:00:00|360.73|360.58|360.73|360.58|360.83|360.68|360.38|360.23|211
1617883200000|2021-04-08 12:00:00|360.78|360.53|360.88|360.73|361.08|360.93|360.73|360.53|130
1617886800000|2021-04-08 13:00:00|360.93|360.78|361.08|360.88|361.18|361.03|360.58|360.43|391
1617890400000|2021-04-08 14:00:00|361.13|360.93|361.38|361.18|361.48|361.33|360.88|360.73|442
1617894000000|2021-04-08 15:00:00|361.43|361.23|361.58|361.38|361.63|361.48|360.88|360.73|355
1617897600000|2021-04-08 16:00:00|361.53|361.43|361.58|361.43|361.68|361.53|361.53|361.33|81
1617901200000|2021-04-08 17:00:00|361.63|361.48|361.53|361.38|361.63|361.48|361.43|361.23|43
1617904800000|2021-04-08 18:00:00|361.48|361.33|361.58|361.38|361.63|361.48|361.48|361.33|62
1617908400000|2021-04-08 19:00:00|361.63|361.43|361.48|361.33|361.68|361.48|361.38|361.18|114
1617912000000|2021-04-08 20:00:00|361.53|361.28|361.83|361.53|361.83|361.58|361.48|361.28|186
1617915600000|2021-04-08 21:00:00|361.78|361.48|361.93|361.33|362.03|361.58|361.73|361.13|1
1617919200000|2021-04-08 22:00:00|361.83|361.23|361.93|361.33|361.93|361.33|361.73|361.13|0
1617922800000|2021-04-08 23:00:00|361.83|361.23|362.13|361.53|362.13|361.53|361.83|361.23|0
1617926400000|2021-04-09 00:00:00|362.03|361.43|361.88|361.68|362.63|362.48|361.33|361.18|1605
1617930000000|2021-04-09 01:00:00|361.73|361.58|361.13|360.98|361.78|361.63|360.98|360.83|3437
1617933600000|2021-04-09 02:00:00|361.08|360.93|360.24|360.09|361.28|361.13|360.24|360.09|1726
1617937200000|2021-04-09 03:00:00|360.29|360.04|360.74|360.59|360.99|360.84|360.29|360.04|1830
1617940800000|2021-04-09 04:00:00|360.69|360.54|360.84|360.69|360.84|360.69|360.04|359.89|1185
1617944400000|2021-04-09 05:00:00|360.79|360.64|360.29|360.14|360.84|360.69|360.24|360.09|1393
1617948000000|2021-04-09 06:00:00|360.24|360.09|360.94|360.79|361.04|360.84|360.24|360.09|1260
1617951600000|2021-04-09 07:00:00|360.99|360.84|361.19|361.04|361.39|361.24|360.69|360.54|2441
1617955200000|2021-04-09 08:00:00|361.14|360.99|361.14|360.99|361.29|361.09|360.54|360.39|2295
1617958800000|2021-04-09 09:00:00|361.09|360.94|360.49|360.29|361.44|360.99|360.44|360.29|912
1617962400000|2021-04-09 10:00:00|360.44|360.34|361.09|360.84|361.14|360.94|360.44|360.34|275
1617966000000|2021-04-09 11:00:00|361.14|360.79|360.94|360.79|361.24|361.09|360.84|360.69|75
1617969600000|2021-04-09 12:00:00|360.99|360.74|360.94|360.79|361.19|360.99|360.64|360.49|380
1617973200000|2021-04-09 13:00:00|360.99|360.84|361.14|360.99|361.19|361.04|360.84|360.64|530
1617976800000|2021-04-09 14:00:00|361.19|361.04|361.04|360.89|361.44|361.29|360.99|360.84|541
1617980400000|2021-04-09 15:00:00|361.09|360.94|361.24|361.09|361.29|361.14|360.99|360.79|181
1617984000000|2021-04-09 16:00:00|361.19|361.04|360.99|360.79|361.24|361.09|360.89|360.74|88
1617987600000|2021-04-09 17:00:00|361.04|360.74|360.74|360.59|361.04|360.89|360.74|360.54|104
1617991200000|2021-04-09 18:00:00|360.79|360.64|360.74|360.54|360.89|360.74|360.49|360.34|128
1617994800000|2021-04-09 19:00:00|360.69|360.59|361.34|361.14|361.34|361.19|360.64|360.44|231
1617998400000|2021-04-09 20:00:00|361.29|361.19|361.84|360.79|361.84|361.34|361.24|360.64|179
1618178400000|2021-04-11 22:00:00|361.54|360.94|361.74|361.14|361.84|361.24|361.44|360.84|0
1618182000000|2021-04-11 23:00:00|361.54|360.94|361.44|360.84|361.74|361.14|361.44|360.84|0
1618185600000|2021-04-12 00:00:00|361.44|360.84|360.99|360.79|361.54|361.09|360.64|360.49|770
1618189200000|2021-04-12 01:00:00|360.84|360.84|359.94|359.79|360.99|360.84|359.74|359.59|2927
1618192800000|2021-04-12 02:00:00|359.89|359.74|359.49|359.34|359.94|359.79|358.94|358.74|2145
1618196400000|2021-04-12 03:00:00|359.44|359.29|359.64|359.49|359.79|359.64|359.44|359.29|1858
1618200000000|2021-04-12 04:00:00|359.69|359.54|358.84|358.69|359.74|359.59|358.59|358.44|1825
1618203600000|2021-04-12 05:00:00|358.94|358.74|358.24|358.09|359.29|359.14|358.14|357.99|2501
1618207200000|2021-04-12 06:00:00|358.19|358.04|358.64|358.49|358.74|358.59|358.14|357.99|1870
1618210800000|2021-04-12 07:00:00|358.69|358.54|358.74|358.59|358.94|358.79|358.34|358.19|2077
1618214400000|2021-04-12 08:00:00|358.79|358.54|359.29|359.09|359.29|359.14|358.69|358.54|3711
1618218000000|2021-04-12 09:00:00|359.34|359.14|359.84|359.69|360.04|359.74|359.34|359.14|1930
1618221600000|2021-04-12 10:00:00|359.79|359.64|359.99|359.84|360.34|360.19|359.74|359.59|382
1618225200000|2021-04-12 11:00:00|360.04|359.89|359.89|359.74|360.24|360.04|359.89|359.74|226
1618228800000|2021-04-12 12:00:00|359.94|359.79|360.09|359.94|360.29|360.14|359.79|359.64|247
1618232400000|2021-04-12 13:00:00|360.14|359.99|360.04|359.89|360.19|360.04|359.84|359.64|318
1618236000000|2021-04-12 14:00:00|360.09|359.94|359.89|359.74|360.14|359.99|359.59|359.44|249
1618239600000|2021-04-12 15:00:00|359.94|359.79|359.99|359.79|359.99|359.84|359.69|359.49|239
1618243200000|2021-04-12 16:00:00|359.94|359.84|360.14|359.94|360.14|359.99|359.79|359.64|136
1618246800000|2021-04-12 17:00:00|360.09|359.89|359.74|359.54|360.14|359.99|359.69|359.49|88
1618250400000|2021-04-12 18:00:00|359.69|359.59|359.79|359.64|359.94|359.79|359.69|359.54|93
1618254000000|2021-04-12 19:00:00|359.74|359.59|360.04|359.84|360.09|359.89|359.69|359.54|161
1618257600000|2021-04-12 20:00:00|360.09|359.89|360.04|359.74|360.14|359.94|359.74|359.34|159
1618261200000|2021-04-12 21:00:00|360.14|359.29|360.14|359.54|360.19|359.94|359.99|359.29|0
1618264800000|2021-04-12 22:00:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618268400000|2021-04-12 23:00:00|360.04|359.44|360.24|359.64|360.34|359.74|360.04|359.44|0
1618272000000|2021-04-13 00:00:00|360.14|359.54|360.14|359.99|360.64|360.49|359.94|359.54|879
1618275600000|2021-04-13 01:00:00|360.04|359.84|359.84|359.69|360.44|360.24|359.69|359.54|2515
1618279200000|2021-04-13 02:00:00|359.89|359.74|360.64|360.49|360.89|360.74|359.89|359.74|1231
1618282800000|2021-04-13 03:00:00|360.69|360.54|360.44|360.29|360.94|360.79|360.24|360.09|983
1618286400000|2021-04-13 04:00:00|360.39|360.24|359.69|359.54|360.49|360.34|359.39|359.24|1130
1618290000000|2021-04-13 05:00:00|359.79|359.59|360.54|360.39|360.54|360.39|359.64|359.49|1579
1618293600000|2021-04-13 06:00:00|360.49|360.34|360.99|360.84|360.99|360.84|360.34|360.19|1535
1618297200000|2021-04-13 07:00:00|361.04|360.89|361.89|361.74|361.89|361.74|361.04|360.89|2521
1618300800000|2021-04-13 08:00:00|361.94|361.79|361.89|361.74|362.09|361.94|361.64|361.49|2698
1618304400000|2021-04-13 09:00:00|361.94|361.79|361.89|361.74|362.14|361.94|360.79|360.59|1818
1618308000000|2021-04-13 10:00:00|361.94|361.79|361.49|361.29|361.94|361.79|361.44|361.29|132
1618311600000|2021-04-13 11:00:00|361.44|361.24|361.34|361.14|361.49|361.29|360.64|360.49|237
1618315200000|2021-04-13 12:00:00|361.29|361.09|362.04|361.89|362.04|361.89|361.24|361.04|210
1618318800000|2021-04-13 13:00:00|362.09|361.94|361.64|361.49|362.09|361.94|361.49|361.29|284
1618322400000|2021-04-13 14:00:00|361.69|361.54|362.09|361.94|362.19|361.99|361.69|361.49|356
1618326000000|2021-04-13 15:00:00|362.14|361.99|362.29|362.09|362.39|362.19|362.14|361.94|183
1618329600000|2021-04-13 16:00:00|362.24|362.14|362.14|361.99|362.34|362.19|362.14|361.94|83
1618333200000|2021-04-13 17:00:00|362.19|361.94|362.39|362.19|362.44|362.29|362.14|361.94|107
1618336800000|2021-04-13 18:00:00|362.44|362.24|362.29|362.09|362.49|362.34|362.19|362.04|160
1618340400000|2021-04-13 19:00:00|362.34|362.14|362.19|361.99|362.49|362.34|362.14|361.94|94
1618344000000|2021-04-13 20:00:00|362.14|361.94|361.84|361.64|362.19|361.99|361.84|361.64|70
1618347600000|2021-04-13 21:00:00|361.89|361.69|362.34|361.74|362.34|361.74|361.89|361.44|2
1618351200000|2021-04-13 22:00:00|362.24|361.64|362.24|361.64|362.34|361.74|362.14|361.54|0
1618354800000|2021-04-13 23:00:00|362.14|361.54|362.34|361.74|362.44|361.84|362.14|361.54|0
1618358400000|2021-04-14 00:00:00|362.44|361.84|361.35|361.2|362.44|361.84|361.05|360.9|944
1618362000000|2021-04-14 01:00:00|361.45|361.15|360.35|360.2|361.5|361.35|360.15|360|2564
1618365600000|2021-04-14 02:00:00|360.4|360.25|361.05|360.9|361.1|360.9|360.05|359.9|1459
1618369200000|2021-04-14 03:00:00|361|360.85|360|359.85|361.05|360.85|359.7|359.55|1568
1618372800000|2021-04-14 04:00:00|360.05|359.8|360.9|360.7|360.95|360.8|360.05|359.8|821
1618376400000|2021-04-14 05:00:00|360.85|360.65|360.4|360.25|360.85|360.65|359.8|359.65|1316
1618380000000|2021-04-14 06:00:00|360.45|360.3|360.2|360.05|360.65|360.45|360.2|360.05|793
1618383600000|2021-04-14 07:00:00|360.25|360.1|360.3|360.15|360.65|360.5|360.2|360.05|1270
1618387200000|2021-04-14 08:00:00|360.35|360.1|360.55|360.4|360.9|360.7|360.3|360.1|2146
1618390800000|2021-04-14 09:00:00|360.5|360.35|360.35|360.2|360.75|360.6|360.3|360.05|821
1618394400000|2021-04-14 10:00:00|360.3|360.15|360.05|359.9|360.35|360.15|360|359.85|61
1618398000000|2021-04-14 11:00:00|360.1|359.95|360.4|360.25|360.4|360.25|360.05|359.9|104
1618401600000|2021-04-14 12:00:00|360.45|360.2|359.75|359.6|360.45|360.3|359.75|359.6|139
1618405200000|2021-04-14 13:00:00|359.8|359.65|360.1|359.9|360.35|360.2|359.55|359.4|438
1618408800000|2021-04-14 14:00:00|360.05|359.85|360.35|360.2|360.55|360.4|359.85|359.7|432
1618412400000|2021-04-14 15:00:00|360.4|360.25|360.7|360.55|360.7|360.55|360.25|360.1|316
1618416000000|2021-04-14 16:00:00|360.75|360.5|360.75|360.55|360.8|360.65|360.4|360.25|96
1618419600000|2021-04-14 17:00:00|360.7|360.5|360.25|360.1|360.75|360.6|360.15|359.95|155
1618423200000|2021-04-14 18:00:00|360.2|360.05|359.95|359.75|360.4|360.25|359.85|359.7|75
1618426800000|2021-04-14 19:00:00|359.9|359.7|360.25|359.95|360.35|360.15|359.85|359.7|79
1618430400000|2021-04-14 20:00:00|360.35|360|360.55|360.15|360.55|360.35|360.15|359.95|83
1618434000000|2021-04-14 21:00:00|360.6|359.9|360.75|360.15|360.8|360.15|360.55|359.85|1
1618437600000|2021-04-14 22:00:00|360.65|360.05|360.45|359.85|360.85|360.25|360.35|359.75|0
1618441200000|2021-04-14 23:00:00|360.55|359.95|360.25|359.65|360.55|359.95|360.15|359.55|0
1618444800000|2021-04-15 00:00:00|360.35|359.75|361.8|361.65|361.8|361.65|360.25|359.65|1084
1618448400000|2021-04-15 01:00:00|361.85|361.7|361.25|361.1|361.9|361.7|360.8|360.65|3203
1618452000000|2021-04-15 02:00:00|361.3|361.15|360.25|360.1|361.45|361.3|360.2|360.05|1539
1618455600000|2021-04-15 03:00:00|360.3|360.05|360.9|360.75|361.1|360.95|360.25|360.05|1520
1618459200000|2021-04-15 04:00:00|360.95|360.8|360.35|360.15|361|360.85|360.2|360.05|993
1618462800000|2021-04-15 05:00:00|360.4|360.25|360.4|360.25|360.9|360.7|360.2|360.05|1254
1618466400000|2021-04-15 06:00:00|360.45|360.3|361.1|360.95|361.15|361|360.45|360.25|854
1618470000000|2021-04-15 07:00:00|361.05|360.9|361.35|361.2|361.75|361.6|361.05|360.9|1886
1618473600000|2021-04-15 08:00:00|361.4|361.25|361.75|361.6|361.85|361.7|361.25|361.1|2936
1618477200000|2021-04-15 09:00:00|361.7|361.55|361.65|361.45|361.75|361.55|361.3|360.85|1290
1618480800000|2021-04-15 10:00:00|361.6|361.5|361.7|361.55|361.8|361.65|361.55|361.4|55
1618484400000|2021-04-15 11:00:00|361.65|361.5|361.75|361.6|361.8|361.65|361.5|361.35|105
1618488000000|2021-04-15 12:00:00|361.7|361.55|361.9|361.75|361.9|361.75|361.65|361.5|174
1618491600000|2021-04-15 13:00:00|361.95|361.8|361.7|361.55|361.95|361.8|361.6|361.45|397
1618495200000|2021-04-15 14:00:00|361.75|361.5|361.9|361.75|361.95|361.8|361.55|361.4|379
1618498800000|2021-04-15 15:00:00|361.95|361.8|362.1|361.9|362.15|362|361.7|361.55|272
1618502400000|2021-04-15 16:00:00|362.05|361.95|362.25|362.05|362.45|362.3|362.05|361.85|78
1618506000000|2021-04-15 17:00:00|362.3|362.1|362.1|361.95|362.3|362.15|361.95|361.8|55
1618509600000|2021-04-15 18:00:00|362.15|362|362.3|362.1|362.35|362.2|362.1|361.9|68
1618513200000|2021-04-15 19:00:00|362.25|362.05|362.35|362.2|362.5|362.35|362.15|362|77
1618516800000|2021-04-15 20:00:00|362.4|362.25|362.5|362.25|362.55|362.3|362.25|362.05|110
1618520400000|2021-04-15 21:00:00|362.55|362.2|362.45|361.85|362.55|362.2|362.45|361.85|0
1618524000000|2021-04-15 22:00:00|362.35|361.75|362.45|361.85|362.55|361.95|362.35|361.75|0
1618527600000|2021-04-15 23:00:00|362.55|361.95|362.55|361.95|362.65|362.05|362.45|361.85|0
1618531200000|2021-04-16 00:00:00|362.45|361.85|361.65|361.5|362.55|361.95|361.45|361.3|801
1618534800000|2021-04-16 01:00:00|361.6|361.45|362.5|362.35|362.9|362.75|361.55|361.35|2774
1618538400000|2021-04-16 02:00:00|362.55|362.4|362.4|362.2|362.95|362.8|362.1|361.95|1214
1618542000000|2021-04-16 03:00:00|362.45|362.25|362.35|362.2|363.1|362.95|362.35|362.2|1420
1618545600000|2021-04-16 04:00:00|362.25|362.15|362.95|362.8|363.05|362.9|362.15|362|1066
1618549200000|2021-04-16 05:00:00|362.9|362.75|363.5|363.35|363.55|363.4|362.55|362.4|1550
1618552800000|2021-04-16 06:00:00|363.45|363.3|362.9|362.75|363.45|363.3|362.85|362.7|855
1618556400000|2021-04-16 07:00:00|362.85|362.7|363.4|363.25|363.6|363.45|362.75|362.55|1358
1618560000000|2021-04-16 08:00:00|363.35|363.2|363.7|363.55|363.9|363.75|363.2|363.05|2126
1618563600000|2021-04-16 09:00:00|363.75|363.6|364.05|363.9|364.55|364|363.5|363.3|1272
1618567200000|2021-04-16 10:00:00|364.1|363.95|363.9|363.75|364.15|363.95|363.9|363.75|115
1618570800000|2021-04-16 11:00:00|363.85|363.7|363.95|363.75|364|363.85|363.85|363.7|69
1618574400000|2021-04-16 12:00:00|363.9|363.8|364.05|363.9|364.15|363.95|363.9|363.75|70
1618578000000|2021-04-16 13:00:00|364|363.85|363.75|363.6|364.15|364|363.45|363.3|289
1618581600000|2021-04-16 14:00:00|363.8|363.65|364.05|363.9|364.3|364.15|363.75|363.6|304
1618585200000|2021-04-16 15:00:00|364.1|363.95|364.35|364.15|364.35|364.2|363.85|363.7|301
1618588800000|2021-04-16 16:00:00|364.3|364.2|364.1|363.95|364.35|364.2|363.95|363.8|121
1618592400000|2021-04-16 17:00:00|364.05|363.9|364.25|364.05|364.25|364.1|363.95|363.8|88
1618596000000|2021-04-16 18:00:00|364.2|364|364.45|364.3|364.45|364.3|364.15|364|60
1618599600000|2021-04-16 19:00:00|364.4|364.25|364.5|364.35|364.5|364.35|364.3|364.15|46
1618603200000|2021-04-16 20:00:00|364.45|364.3|364.55|364.05|364.55|364.35|364.3|364|52
1618783200000|2021-04-18 22:00:00|364.15|363.55|364.35|363.75|364.35|363.75|364.15|363.55|0
1618786800000|2021-04-18 23:00:00|364.25|363.65|364.05|363.45|364.35|363.75|364.05|363.45|0
1618790400000|2021-04-19 00:00:00|364.15|363.55|364.15|364|364.35|364.2|363.25|363.05|724
1618794000000|2021-04-19 01:00:00|364.3|364.15|364.25|364.1|365.35|365.2|364.1|363.95|2219
1618797600000|2021-04-19 02:00:00|364.2|364.05|364.75|364.6|364.8|364.6|363.9|363.75|1473
1618801200000|2021-04-19 03:00:00|364.7|364.55|364.81|364.66|365.2|365.05|364.61|364.46|1192
1618804800000|2021-04-19 04:00:00|364.86|364.71|365.11|364.96|365.21|365.01|364.76|364.61|788
1618808400000|2021-04-19 05:00:00|365.06|364.91|364.36|364.21|365.06|364.91|364.26|364.11|1098
1618812000000|2021-04-19 06:00:00|364.31|364.16|364.86|364.71|365.21|365.06|364.21|364.06|1039
1618815600000|2021-04-19 07:00:00|364.91|364.76|364.81|364.66|365.16|365.01|364.66|364.51|1304
1618819200000|2021-04-19 08:00:00|364.86|364.71|365.46|365.31|365.51|365.36|364.66|364.51|2905
1618822800000|2021-04-19 09:00:00|365.36|365.21|365.41|365.21|365.61|365.46|364.71|364.36|1842
1618826400000|2021-04-19 10:00:00|365.36|365.26|365.21|365.06|365.36|365.26|364.66|364.36|249
1618830000000|2021-04-19 11:00:00|365.16|365.01|365.01|364.86|365.41|365.26|365.01|364.86|103
1618833600000|2021-04-19 12:00:00|364.96|364.81|365.21|365.01|365.21|365.06|364.86|364.71|81
1618837200000|2021-04-19 13:00:00|365.16|365.06|365.16|364.96|365.36|365.21|364.91|364.71|279
1618840800000|2021-04-19 14:00:00|365.11|365.01|364.61|364.41|365.21|365.06|364.16|364.01|348
1618844400000|2021-04-19 15:00:00|364.56|364.46|364.36|364.11|364.61|364.46|364.11|363.91|189
1618848000000|2021-04-19 16:00:00|364.31|364.16|363.96|363.81|364.41|364.26|363.76|363.56|193
1618851600000|2021-04-19 17:00:00|364.01|363.76|364.16|363.96|364.36|364.16|363.91|363.71|25
1618855200000|2021-04-19 18:00:00|364.11|363.91|364.36|364.21|364.36|364.21|363.91|363.71|32
1618858800000|2021-04-19 19:00:00|364.41|364.26|364.51|364.26|364.66|364.46|364.16|364.01|95
1618862400000|2021-04-19 20:00:00|364.46|364.36|364.56|363.91|364.66|364.51|364.26|363.91|29
1618866000000|2021-04-19 21:00:00|364.71|363.86|364.46|363.86|364.71|363.86|364.46|363.61|0
1618869600000|2021-04-19 22:00:00|364.56|363.96|364.66|364.06|364.66|364.06|364.36|363.76|0
1618873200000|2021-04-19 23:00:00|364.56|363.96|364.76|364.16|364.76|364.16|364.46|363.86|0
1618876800000|2021-04-20 00:00:00|364.86|364.26|363.66|363.51|364.86|364.31|363.61|363.41|989
1618880400000|2021-04-20 01:00:00|363.76|363.56|364.36|364.21|364.51|364.36|363.16|363.01|2995
1618884000000|2021-04-20 02:00:00|364.31|364.16|364.41|364.21|364.41|364.26|363.66|363.51|1226
1618887600000|2021-04-20 03:00:00|364.36|364.16|364.46|364.31|364.96|364.81|364.16|364.01|1166
1618891200000|2021-04-20 04:00:00|364.41|364.26|363.46|363.31|364.46|364.31|363.31|363.11|1355
1618894800000|2021-04-20 05:00:00|363.56|363.36|363.06|362.91|363.86|363.71|362.86|362.71|1932
1618898400000|2021-04-20 06:00:00|363.01|362.86|363.16|363.01|363.46|363.31|363.01|362.81|791
1618902000000|2021-04-20 07:00:00|363.11|362.96|362.36|362.16|363.31|363.16|362.26|362.11|2240
1618905600000|2021-04-20 08:00:00|362.31|362.11|361.86|361.71|362.71|362.56|361.81|361.66|2507
1618909200000|2021-04-20 09:00:00|361.91|361.76|361.31|361.16|362.26|362.06|361.11|360.96|1650
1618912800000|2021-04-20 10:00:00|361.36|361.21|360.76|360.61|361.36|361.21|360.51|360.36|296
1618916400000|2021-04-20 11:00:00|360.81|360.66|360.46|360.31|360.86|360.66|360.31|360.16|93
1618920000000|2021-04-20 12:00:00|360.51|360.36|360.46|360.31|360.66|360.51|360.26|360.06|173
1618923600000|2021-04-20 13:00:00|360.41|360.26|360.06|359.91|360.86|360.66|360.06|359.91|432
1618927200000|2021-04-20 14:00:00|360.01|359.86|358.86|358.66|360.16|360.01|358.41|358.21|530
1618930800000|2021-04-20 15:00:00|358.81|358.61|357.76|357.56|359.06|358.91|357.56|357.26|724
1618934400000|2021-04-20 16:00:00|357.71|357.61|357.66|357.41|358.26|358.06|357.41|357.21|313
1618938000000|2021-04-20 17:00:00|357.61|357.36|357.71|357.51|357.76|357.56|357.26|357.11|43
1618941600000|2021-04-20 18:00:00|357.66|357.46|356.96|356.76|357.81|357.66|356.81|356.66|67
1618945200000|2021-04-20 19:00:00|357.01|356.81|357.71|357.56|358.01|357.86|356.86|356.71|173
1618948800000|2021-04-20 20:00:00|357.66|357.51|357.66|357.46|357.76|357.56|357.41|357.26|82
1618952400000|2021-04-20 21:00:00|357.71|357.41|357.96|357.36|358.06|357.56|357.71|357.31|3
1618956000000|2021-04-20 22:00:00|358.06|357.46|358.06|357.46|358.16|357.56|357.96|357.36|0
1618959600000|2021-04-20 23:00:00|357.96|357.36|357.96|357.36|358.16|357.56|357.86|357.26|0
1618963200000|2021-04-21 00:00:00|358.06|357.46|357.71|357.56|358.76|358.41|356.71|356.51|2180
1618966800000|2021-04-21 01:00:00|357.66|357.46|358.46|358.31|359.51|359.36|357.66|357.46|5805
1618970400000|2021-04-21 02:00:00|358.41|358.26|356.71|356.51|358.41|358.31|356.61|356.46|3632
1618974000000|2021-04-21 03:00:00|356.66|356.46|357.31|357.16|357.31|357.16|356.51|356.36|1701
1618977600000|2021-04-21 04:00:00|357.36|357.11|356.51|356.36|357.36|357.16|356.31|356.11|1719
1618981200000|2021-04-21 05:00:00|356.56|356.41|357.06|356.91|357.21|357.06|356.16|356.01|2483
1618984800000|2021-04-21 06:00:00|357.11|356.96|357.31|357.16|357.61|357.41|356.46|356.31|1891
1618988400000|2021-04-21 07:00:00|357.26|357.11|357.86|357.71|357.91|357.76|356.91|356.76|2554
1618992000000|2021-04-21 08:00:00|357.81|357.66|356.86|356.71|358.21|358.06|356.66|356.51|4600
1618995600000|2021-04-21 09:00:00|356.91|356.76|357.01|356.81|357.46|357.26|356.31|355.76|3326
1618999200000|2021-04-21 10:00:00|357.06|356.86|357.06|356.91|357.11|356.91|356.56|356.36|165
1619002800000|2021-04-21 11:00:00|357.01|356.86|356.81|356.61|357.06|356.91|356.66|356.51|24
1619006400000|2021-04-21 12:00:00|356.76|356.56|356.46|356.31|356.81|356.61|356.31|356.16|97
1619010000000|2021-04-21 13:00:00|356.41|356.26|357.46|357.31|357.46|357.31|356.26|356.11|415
1619013600000|2021-04-21 14:00:00|357.51|357.36|358.31|358.16|358.46|358.26|357.36|357.21|703
1619017200000|2021-04-21 15:00:00|358.36|358.21|358.76|358.61|358.91|358.71|358.31|358.11|415
1619020800000|2021-04-21 16:00:00|358.81|358.56|358.51|358.36|358.81|358.66|358.41|358.21|128
1619024400000|2021-04-21 17:00:00|358.56|358.31|358.81|358.61|358.81|358.66|358.51|358.31|62
1619028000000|2021-04-21 18:00:00|358.86|358.66|359.11|358.96|359.11|358.96|358.86|358.61|77
1619031600000|2021-04-21 19:00:00|359.16|359.01|359.51|359.36|359.61|359.46|359.11|358.91|125
1619035200000|2021-04-21 20:00:00|359.46|359.31|359.16|358.76|359.46|359.31|358.91|358.76|72
1619038800000|2021-04-21 21:00:00|359.21|358.81|359.46|358.86|359.61|358.86|359.21|358.76|0
1619042400000|2021-04-21 22:00:00|359.56|358.96|359.36|358.76|359.56|358.96|359.36|358.76|0
1619046000000|2021-04-21 23:00:00|359.46|358.86|359.36|358.76|359.46|358.86|359.26|358.66|0
1619049600000|2021-04-22 00:00:00|359.46|358.86|360.26|360.11|360.41|360.26|358.46|358.21|1481
1619053200000|2021-04-22 01:00:00|360.41|360.21|360.11|359.96|361.76|361.61|359.76|359.61|5265
1619056800000|2021-04-22 02:00:00|360.16|359.91|360.51|360.36|360.76|360.56|359.81|359.66|2384
1619060400000|2021-04-22 03:00:00|360.56|360.41|361.31|361.11|361.41|361.26|360.41|360.26|2360
1619064000000|2021-04-22 04:00:00|361.36|361.16|360.35|360.2|361.46|361.31|359.95|359.8|1524
1619067600000|2021-04-22 05:00:00|360.4|360.25|361.2|361.05|361.35|361.2|360.25|360.1|2130
1619071200000|2021-04-22 06:00:00|361.1|360.95|361.3|361.15|361.6|361.4|361.1|360.95|1196
1619074800000|2021-04-22 07:00:00|361.35|361.1|361.3|361.15|361.6|361.4|361.1|360.95|1914
1619078400000|2021-04-22 08:00:00|361.25|361.1|361.6|361.45|361.9|361.75|361.25|361.1|2560
1619082000000|2021-04-22 09:00:00|361.16|361.01|361.91|361.76|362.11|361.76|360.96|360.81|1556
1619085600000|2021-04-22 10:00:00|361.86|361.71|361.71|361.56|361.96|361.81|361.56|361.36|186
1619089200000|2021-04-22 11:00:00|361.66|361.51|361.56|361.26|361.81|361.61|361.46|361.11|124
1619092800000|2021-04-22 12:00:00|361.61|361.31|361.96|361.81|362.01|361.86|361.46|361.31|157
1619096400000|2021-04-22 13:00:00|361.91|361.76|361.66|361.46|362.11|361.96|361.06|360.86|664
1619100000000|2021-04-22 14:00:00|361.61|361.41|360.96|360.81|361.86|361.71|360.96|360.81|965
1619103600000|2021-04-22 15:00:00|361.01|360.86|360.86|360.71|361.31|361.16|360.81|360.66|744
1619107200000|2021-04-22 16:00:00|360.91|360.76|360.66|360.51|361.11|360.91|360.56|360.36|436
1619110800000|2021-04-22 17:00:00|360.71|360.36|358.26|358.06|360.91|360.61|358.16|357.96|797
1619114400000|2021-04-22 18:00:00|358.21|358.01|358.76|358.56|358.91|358.71|357.76|357.56|620
1619118000000|2021-04-22 19:00:00|358.71|358.61|357.66|357.51|358.96|358.76|357.51|357.36|743
1619121600000|2021-04-22 20:00:00|357.71|357.46|358.16|357.91|358.36|358.21|357.66|357.46|110
1619125200000|2021-04-22 21:00:00|358.21|357.86|358.41|357.81|358.51|357.91|358.21|357.71|2
1619128800000|2021-04-22 22:00:00|358.51|357.91|358.71|358.11|358.81|358.21|358.41|357.81|0
1619132400000|2021-04-22 23:00:00|358.81|358.21|358.61|358.01|358.81|358.21|358.51|357.91|0
1619136000000|2021-04-23 00:00:00|358.51|357.91|359.61|359.46|359.86|359.66|357.81|357.61|1668
1619139600000|2021-04-23 01:00:00|359.76|359.41|359.81|359.61|360.26|360.11|359.01|358.86|3496
1619143200000|2021-04-23 02:00:00|359.76|359.66|360.76|360.61|360.86|360.66|359.71|359.56|1805
1619146800000|2021-04-23 03:00:00|360.71|360.56|360.46|360.31|360.91|360.76|360.36|360.21|1621
1619150400000|2021-04-23 04:00:00|360.41|360.26|360.76|360.61|360.96|360.81|360.26|360.11|973
1619154000000|2021-04-23 05:00:00|360.81|360.66|361.06|360.91|361.21|361.06|360.36|360.21|1471
1619157600000|2021-04-23 06:00:00|361.11|360.96|360.81|360.66|361.11|360.96|360.56|360.41|1527
1619161200000|2021-04-23 07:00:00|360.86|360.71|361.36|361.21|361.51|361.36|360.81|360.66|2463
1619164800000|2021-04-23 08:00:00|361.31|361.16|361.51|361.31|361.61|361.46|360.91|360.76|2754
1619168400000|2021-04-23 09:00:00|361.46|361.36|361.76|361.61|362.26|362.06|361.46|361.06|2252
1619172000000|2021-04-23 10:00:00|361.81|361.66|361.81|361.66|362.01|361.86|361.71|361.51|139
1619175600000|2021-04-23 11:00:00|361.86|361.71|361.76|361.56|361.91|361.76|361.61|361.46|189
1619179200000|2021-04-23 12:00:00|361.71|361.61|361.16|361.01|361.91|361.71|361.11|360.91|201
1619182800000|2021-04-23 13:00:00|361.21|361.06|361.06|360.91|361.51|361.36|360.86|360.71|845
1619186400000|2021-04-23 14:00:00|361.01|360.86|361.66|361.51|361.86|361.71|361.01|360.86|551
1619190000000|2021-04-23 15:00:00|361.71|361.46|362.06|361.86|362.26|362.11|361.61|361.46|142
1619193600000|2021-04-23 16:00:00|362.01|361.91|362.41|362.21|362.51|362.31|362.01|361.86|47
1619197200000|2021-04-23 17:00:00|362.46|362.26|362.26|362.06|362.46|362.26|361.96|361.81|99
1619200800000|2021-04-23 18:00:00|362.21|362.11|362.71|362.51|362.76|362.56|362.11|361.91|36
1619204400000|2021-04-23 19:00:00|362.76|362.56|362.61|362.41|363.06|362.91|362.56|362.41|117
1619208000000|2021-04-23 20:00:00|362.66|362.46|362.61|361.76|362.66|362.51|362.21|361.61|65
1619388000000|2021-04-25 22:00:00|362.76|362.16|362.76|362.16|362.86|362.26|362.66|362.06|0
1619391600000|2021-04-25 23:00:00|362.66|362.06|362.46|361.86|362.76|362.16|362.36|361.76|0
1619395200000|2021-04-26 00:00:00|362.36|361.76|362.21|362.01|362.66|362.41|361.31|361.16|6770
1619398800000|2021-04-26 01:00:00|362.16|361.91|363.36|363.16|363.86|363.71|361.11|360.96|9994
1619402400000|2021-04-26 02:00:00|363.31|363.21|362.81|362.66|363.56|363.41|362.51|362.36|6977
1619406000000|2021-04-26 03:00:00|362.76|362.61|362.96|362.81|363.31|363.16|362.36|362.21|5360
1619409600000|2021-04-26 04:00:00|363.01|362.86|362.76|362.61|363.51|363.36|362.76|362.61|3763
1619413200000|2021-04-26 05:00:00|362.71|362.56|363.26|363.06|363.66|363.51|362.56|362.41|2389
1619416800000|2021-04-26 06:00:00|363.31|363.11|363.91|363.76|364.01|363.86|362.96|362.81|3625
1619420400000|2021-04-26 07:00:00|363.96|363.81|364.26|364.06|364.41|364.26|363.71|363.56|7631
1619424000000|2021-04-26 08:00:00|364.31|364.11|364.61|364.46|364.76|364.61|363.91|363.76|8419
1619427600000|2021-04-26 09:00:00|364.38|364.23|363.58|363.43|364.43|364.28|363.58|363.33|2818
1619431200000|2021-04-26 10:00:00|363.53|363.38|363.18|363.03|363.63|363.48|363.18|363.03|2150
1619434800000|2021-04-26 11:00:00|363.13|362.98|363.53|363.38|363.63|363.48|363.08|362.93|474
1619438400000|2021-04-26 12:00:00|363.48|363.33|363.18|363.03|363.63|363.48|363.18|363.03|1224
1619442000000|2021-04-26 13:00:00|363.23|363.08|363.88|363.73|363.93|363.73|363.08|362.93|1361
1619445600000|2021-04-26 14:00:00|363.83|363.68|364.23|364.08|364.38|364.18|363.83|363.68|441
1619449200000|2021-04-26 15:00:00|364.28|364.13|364.28|364.13|364.63|364.48|364.13|363.93|357
1619452800000|2021-04-26 16:00:00|364.33|364.08|364.28|364.08|364.48|364.33|364.18|364.03|132
1619456400000|2021-04-26 17:00:00|364.23|364.03|364.13|363.98|364.28|364.13|363.98|363.83|107
1619460000000|2021-04-26 18:00:00|364.18|364.03|364.33|364.18|364.43|364.28|364.13|363.98|104
1619463600000|2021-04-26 19:00:00|364.28|364.13|364.33|364.13|364.38|364.23|363.83|363.58|174
1619467200000|2021-04-26 20:00:00|364.28|364.08|364.13|363.98|364.33|364.18|363.88|363.73|109
1619470800000|2021-04-26 21:00:00|364.18|363.93|364.53|363.93|364.53|363.93|364.18|363.83|23
1619474400000|2021-04-26 22:00:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1619478000000|2021-04-26 23:00:00|364.53|363.93|364.63|364.03|364.73|364.13|364.33|363.73|0
1619481600000|2021-04-27 00:00:00|364.53|363.93|363.73|363.58|364.53|364.18|363.68|363.48|1324
1619485200000|2021-04-27 01:00:00|363.68|363.53|365.38|365.18|365.63|365.43|363.38|363.23|6624
1619488800000|2021-04-27 02:00:00|365.33|365.13|365.08|364.88|365.48|365.28|364.43|364.23|3596
1619492400000|2021-04-27 03:00:00|365.03|364.83|364.38|364.23|365.18|365.03|364.38|364.23|2123
1619496000000|2021-04-27 04:00:00|364.43|364.28|364.08|363.93|364.53|364.38|363.98|363.83|1669
1619499600000|2021-04-27 05:00:00|364.13|363.98|364.28|364.08|364.48|364.33|363.93|363.78|4551
1619503200000|2021-04-27 06:00:00|364.23|364.13|364.18|364.03|364.48|364.28|364.03|363.88|2274
1619506800000|2021-04-27 07:00:00|364.13|363.98|364.48|364.33|364.53|364.38|364.03|363.88|2505
1619510400000|2021-04-27 08:00:00|364.53|364.38|364.88|364.68|365.03|364.88|364.13|363.93|7433
1619514000000|2021-04-27 09:00:00|364.7|364.5|364.2|363.95|364.95|364.75|364.1|363.75|1807
1619517600000|2021-04-27 10:00:00|364.15|364|365.1|364.9|365.2|365|364.1|363.9|580
1619521200000|2021-04-27 11:00:00|365.2|364.95|364.8|364.65|365.2|365.05|364.6|364.4|108
1619524800000|2021-04-27 12:00:00|364.85|364.6|364.7|364.5|364.95|364.8|364.7|364.5|80
1619528400000|2021-04-27 13:00:00|364.75|364.55|364.5|364.3|364.95|364.8|364.35|364.15|340
1619532000000|2021-04-27 14:00:00|364.45|364.35|364.05|363.9|364.65|364.5|363.85|363.65|657
1619535600000|2021-04-27 15:00:00|364.1|363.85|364.2|364.05|364.25|364.1|363.85|363.7|317
1619539200000|2021-04-27 16:00:00|364.25|364.1|363.8|363.65|364.25|364.1|363.75|363.6|137
1619542800000|2021-04-27 17:00:00|363.85|363.7|364.1|363.95|364.3|364.1|363.85|363.6|55
1619546400000|2021-04-27 18:00:00|364.15|363.9|364.2|364.05|364.35|364.2|363.9|363.7|58
1619550000000|2021-04-27 19:00:00|364.15|364|364.6|364.4|364.7|364.55|364.15|364|40
1619553600000|2021-04-27 20:00:00|364.65|364.45|364.6|364.25|364.8|364.65|364.3|364.05|88
1619557200000|2021-04-27 21:00:00|364.65|364.2|364.75|364.15|364.8|364.2|364.65|364.15|85
1619560800000|2021-04-27 22:00:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1619564400000|2021-04-27 23:00:00|365.05|364.45|364.75|364.15|365.05|364.45|364.75|364.15|0
1619568000000|2021-04-28 00:00:00|364.85|364.25|363.6|363.4|364.85|364.3|363.35|363.2|3474
1619571600000|2021-04-28 01:00:00|363.5|363.25|364.45|364.3|364.5|364.35|363.45|363.25|7295
1619575200000|2021-04-28 02:00:00|364.4|364.25|365.05|364.9|365.25|365.1|364.35|364.15|7629
1619578800000|2021-04-28 03:00:00|365|364.85|364.15|363.95|365.05|364.9|363.9|363.75|4752
1619582400000|2021-04-28 04:00:00|364.1|363.9|364.65|364.45|364.8|364.65|364.05|363.9|2952
1619586000000|2021-04-28 05:00:00|364.6|364.4|364.7|364.55|364.75|364.6|364.4|364.25|4227
1619589600000|2021-04-28 06:00:00|364.65|364.5|364.5|364.35|364.9|364.75|364.4|364.25|5242
1619593200000|2021-04-28 07:00:00|364.45|364.3|364.7|364.55|364.75|364.6|364.45|364.25|6078
1619596800000|2021-04-28 08:00:00|364.65|364.5|365.3|365.15|365.35|365.2|364.5|364.35|3817
1619600400000|2021-04-28 09:00:00|365.15|365|365.1|364.9|365.3|365.1|365.05|364.5|1774
1619604000000|2021-04-28 10:00:00|365.05|364.95|365.2|365.05|365.25|365.1|365|364.85|52
1619607600000|2021-04-28 11:00:00|365.25|365.1|365.05|364.85|365.35|365.15|364.85|364.65|149
1619611200000|2021-04-28 12:00:00|365|364.9|365|364.85|365.2|365.05|364.9|364.7|623
1619614800000|2021-04-28 13:00:00|365.05|364.8|365.25|365.1|365.25|365.1|364.55|364.35|800
1619618400000|2021-04-28 14:00:00|365.2|365|365.55|365.4|366.05|365.85|365.1|364.95|586
1619622000000|2021-04-28 15:00:00|365.6|365.45|365.4|365.25|365.85|365.7|365.4|365.25|206
1619625600000|2021-04-28 16:00:00|365.35|365.2|365.85|365.65|365.9|365.7|365.25|365.05|35
1619629200000|2021-04-28 17:00:00|365.8|365.7|365.5|365.35|365.85|365.7|365.45|365.2|31
1619632800000|2021-04-28 18:00:00|365.7|365.4|366.45|366.25|366.6|366.4|365.25|365.05|86
1619636400000|2021-04-28 19:00:00|366.4|366.3|365.75|365.55|366.5|366.3|365.65|365.45|1128
1619640000000|2021-04-28 20:00:00|365.8|365.5|365.65|365.15|365.9|365.55|365.5|365.15|77
1619643600000|2021-04-28 21:00:00|365.7|365.2|365.9|365.3|365.9|365.3|365.7|365.05|0
1619647200000|2021-04-28 22:00:00|365.8|365.2|366|365.4|366|365.4|365.8|365.2|0
1619650800000|2021-04-28 23:00:00|366.1|365.5|366.1|365.5|366.2|365.6|366|365.4|0
1619654400000|2021-04-29 00:00:00|365.9|365.3|366.2|366.05|366.7|366.55|365.8|365.2|1151
1619658000000|2021-04-29 01:00:00|366.15|366|366.45|366.3|367.05|366.85|365.75|365.6|5762
1619661600000|2021-04-29 02:00:00|366.5|366.25|365.55|365.4|366.5|366.25|365.5|365.3|2853
1619665200000|2021-04-29 03:00:00|365.5|365.35|365.32|365.17|365.6|365.45|364.95|364.8|2330
1619668800000|2021-04-29 04:00:00|365.22|365.12|364.82|364.67|365.22|365.12|364.67|364.52|1494
1619672400000|2021-04-29 05:00:00|364.92|364.72|365.22|365.07|365.37|365.22|364.87|364.72|1488
1619676000000|2021-04-29 06:00:00|365.27|365.12|365.07|364.92|365.42|365.27|364.77|364.62|1164
1619679600000|2021-04-29 07:00:00|365.12|364.97|365.37|365.22|365.67|365.52|364.97|364.82|2577
1619683200000|2021-04-29 08:00:00|365.42|365.17|364.77|364.62|365.52|365.37|364.77|364.62|3132
1619686800000|2021-04-29 09:00:00|364.61|364.46|364.66|364.46|364.96|364.81|364.16|364.01|1680
1619690400000|2021-04-29 10:00:00|364.61|364.41|364.71|364.56|364.91|364.71|364.61|364.41|70
1619694000000|2021-04-29 11:00:00|364.76|364.61|364.66|364.51|364.86|364.71|364.56|364.41|83
1619697600000|2021-04-29 12:00:00|364.61|364.46|364.86|364.71|364.91|364.76|364.61|364.46|81
1619701200000|2021-04-29 13:00:00|364.91|364.76|364.16|363.96|365.01|364.86|364.16|363.96|437
1619704800000|2021-04-29 14:00:00|364.11|363.86|363.66|363.51|364.26|364.11|363.26|363.06|599
1619708400000|2021-04-29 15:00:00|363.61|363.46|363.26|363.06|363.86|363.71|363.06|362.91|291
1619712000000|2021-04-29 16:00:00|363.21|363.01|363.26|363.06|363.41|363.21|362.66|362.51|336
1619715600000|2021-04-29 17:00:00|363.21|363.01|363.21|363.06|363.51|363.36|362.96|362.76|210
1619719200000|2021-04-29 18:00:00|363.26|363.01|363.76|363.61|364.01|363.81|363.16|362.96|244
1619722800000|2021-04-29 19:00:00|363.81|363.66|363.76|363.61|363.96|363.81|363.51|363.36|242
1619726400000|2021-04-29 20:00:00|363.71|363.56|363.61|363.16|363.81|363.61|363.56|363.16|48
1619730000000|2021-04-29 21:00:00|363.66|363.11|363.86|363.26|363.91|363.26|363.46|363.06|0
1619733600000|2021-04-29 22:00:00|363.76|363.16|363.96|363.36|363.96|363.36|363.56|362.96|0
1619737200000|2021-04-29 23:00:00|363.86|363.26|363.86|363.26|364.06|363.46|363.66|363.06|0
1619740800000|2021-04-30 00:00:00|363.76|363.16|364.46|364.26|364.81|364.61|363.66|363.06|1506
1619744400000|2021-04-30 01:00:00|364.51|364.31|366.51|366.36|366.86|366.71|364.41|364.21|4472
1619748000000|2021-04-30 02:00:00|366.46|366.31|366.25|366.1|366.81|366.66|366.21|366.05|1411
1619751600000|2021-04-30 03:00:00|366.3|366.15|366.45|366.25|366.55|366.4|366.15|366|1161
1619755200000|2021-04-30 04:00:00|366.5|366.3|365.85|365.7|366.5|366.35|365.65|365.5|725
1619758800000|2021-04-30 05:00:00|365.9|365.75|365.75|365.6|366.3|366.15|365.65|365.5|1020
1619762400000|2021-04-30 06:00:00|365.8|365.65|365.95|365.8|366.15|366|365.8|365.65|879
1619766000000|2021-04-30 07:00:00|366|365.85|365.75|365.6|366.15|366|365.6|365.45|1819
1619769600000|2021-04-30 08:00:00|365.7|365.55|365.25|365.05|365.8|365.6|365.2|365.05|1651
1619773200000|2021-04-30 09:00:00|365.2|365.1|364.2|364|365.35|365.15|364.15|364|1822
1619776800000|2021-04-30 10:00:00|364.15|364.05|363.65|363.5|364.3|364.05|363.5|363.35|148
1619780400000|2021-04-30 11:00:00|363.7|363.55|364.05|363.9|364.05|363.9|363.55|363.4|107
1619784000000|2021-04-30 12:00:00|364|363.85|364.55|364.4|364.55|364.4|363.9|363.75|123
1619787600000|2021-04-30 13:00:00|364.5|364.35|365.25|365.1|365.25|365.1|364.35|364.15|304
1619791200000|2021-04-30 14:00:00|365.3|365.15|364.8|364.6|365.3|365.15|364.5|364.35|530
1619794800000|2021-04-30 15:00:00|364.75|364.55|364.2|364|364.8|364.55|363.5|363.35|375
1619798400000|2021-04-30 16:00:00|364.15|364.05|364.25|364.05|364.6|364.4|363.95|363.8|80
1619802000000|2021-04-30 17:00:00|364.3|364|363.95|363.8|364.6|364.45|363.85|363.7|134
1619805600000|2021-04-30 18:00:00|364|363.85|363.85|363.7|364.25|364.1|363.8|363.65|132
1619809200000|2021-04-30 19:00:00|363.9|363.75|364.25|364.05|364.3|364.1|363.5|363.35|110
1619812800000|2021-04-30 20:00:00|364.3|364.1|364.75|364.05|364.75|364.5|364.2|363.7|65
1619992800000|2021-05-02 22:00:00|364.9|364.3|364.96|364.36|365|364.4|364.7|364.1|0
1619996400000|2021-05-02 23:00:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1620000000000|2021-05-03 00:00:00|365.16|364.56|365.61|365.46|365.76|365.61|364.46|364.31|1278
1620003600000|2021-05-03 01:00:00|365.51|365.31|360.96|360.81|365.51|365.31|360.86|360.71|4887
1620007200000|2021-05-03 02:00:00|360.91|360.76|359.51|359.36|360.91|360.81|358.81|358.66|4048
1620010800000|2021-05-03 03:00:00|359.46|359.31|360.01|359.81|360.01|359.86|358.61|358.46|2313
1620014400000|2021-05-03 04:00:00|359.96|359.86|360.01|359.86|360.36|360.21|359.81|359.66|635
1620018000000|2021-05-03 05:00:00|359.96|359.76|359.46|359.31|359.96|359.76|359.16|359.01|1062
1620021600000|2021-05-03 06:00:00|359.41|359.26|359.71|359.51|359.81|359.61|359.36|359.21|1062
1620025200000|2021-05-03 07:00:00|359.76|359.56|360.36|360.21|360.71|360.56|359.61|359.41|1664
1620028800000|2021-05-03 08:00:00|360.41|360.26|360.11|359.96|360.81|360.66|360.06|359.86|1840
1620032400000|2021-05-03 09:00:00|359.59|359.44|358.44|358.24|359.74|359.59|358.04|357.44|1799
1620036000000|2021-05-03 10:00:00|358.39|358.29|359.04|358.89|359.09|358.89|358.34|358.19|315
1620039600000|2021-05-03 11:00:00|359.09|358.94|359.39|359.24|359.59|359.44|359.09|358.94|133
1620043200000|2021-05-03 12:00:00|359.44|359.29|358.84|358.69|359.54|359.39|358.84|358.69|112
1620046800000|2021-05-03 13:00:00|358.89|358.74|359.59|359.34|359.64|359.49|358.84|358.64|260
1620050400000|2021-05-03 14:00:00|359.49|359.19|360.04|359.84|360.19|360.04|359.29|358.94|351
1620054000000|2021-05-03 15:00:00|359.99|359.89|359.89|359.69|360.09|359.89|359.49|359.34|420
1620057600000|2021-05-03 16:00:00|359.84|359.74|360.14|359.99|360.19|360.04|359.84|359.69|149
1620061200000|2021-05-03 17:00:00|360.19|360.04|360.04|359.84|360.19|360.04|359.89|359.74|79
1620064800000|2021-05-03 18:00:00|360.09|359.89|360.39|360.24|360.39|360.24|360.04|359.89|67
1620068400000|2021-05-03 19:00:00|360.34|360.19|360.39|360.19|360.39|360.24|360.09|359.89|94
1620072000000|2021-05-03 20:00:00|360.34|360.24|360.39|360.14|360.39|360.24|360.14|359.89|40
1620075600000|2021-05-03 21:00:00|360.34|360.04|360.34|359.74|360.34|360.04|360.24|359.64|4
1620079200000|2021-05-03 22:00:00|360.24|359.64|360.34|359.74|360.44|359.84|360.24|359.64|0
1620082800000|2021-05-03 23:00:00|360.24|359.64|360.14|359.54|360.24|359.64|360.04|359.44|0
1620086400000|2021-05-04 00:00:00|360.04|359.44|360.24|360.09|360.34|360.19|358.94|358.49|937
1620090000000|2021-05-04 01:00:00|360.29|360.14|358.99|358.79|360.74|360.59|358.49|358.34|3154
1620093600000|2021-05-04 02:00:00|358.94|358.84|359.84|359.69|359.94|359.79|358.79|358.64|1516
1620097200000|2021-05-04 03:00:00|359.89|359.64|359.89|359.69|360.14|359.99|359.24|359.09|1474
1620100800000|2021-05-04 04:00:00|359.94|359.74|360.34|360.19|360.49|360.34|359.39|359.19|1119
1620104400000|2021-05-04 05:00:00|360.29|360.14|359.99|359.84|360.29|360.14|359.69|359.54|966
1620108000000|2021-05-04 06:00:00|360.04|359.89|359.99|359.84|360.34|360.19|359.89|359.74|521
1620111600000|2021-05-04 07:00:00|360.09|359.94|360.19|360.04|360.74|360.59|359.89|359.74|2232
1620115200000|2021-05-04 08:00:00|360.24|360.09|359.89|359.69|360.29|360.14|359.49|359.29|2856
1620118800000|2021-05-04 09:00:00|359.71|359.51|360.16|360.01|360.36|360.01|359.66|359.36|678
1620122400000|2021-05-04 10:00:00|360.21|359.96|359.91|359.71|360.26|360.11|359.86|359.71|239
1620126000000|2021-05-04 11:00:00|359.86|359.66|357.96|357.81|359.96|359.81|357.96|357.81|620
1620129600000|2021-05-04 12:00:00|358.01|357.76|356.76|356.61|358.01|357.81|356.51|356.36|801
1620133200000|2021-05-04 13:00:00|356.81|356.66|356.26|356.06|357.61|357.46|356.21|356.06|776
1620136800000|2021-05-04 14:00:00|356.21|356.11|355.11|354.96|356.41|356.26|355.11|354.96|899
1620140400000|2021-05-04 15:00:00|355.21|355.01|354.56|354.41|355.41|355.21|354.36|354.21|709
1620144000000|2021-05-04 16:00:00|354.51|354.36|354.41|354.21|355.06|354.91|354.31|354.16|445
1620147600000|2021-05-04 17:00:00|354.36|354.16|354.36|354.16|354.66|354.51|354.21|354.06|312
1620151200000|2021-05-04 18:00:00|354.31|354.11|354.56|354.41|354.71|354.56|354.21|354.06|94
1620154800000|2021-05-04 19:00:00|354.61|354.36|355.26|355.11|355.26|355.11|354.41|354.21|161
1620158400000|2021-05-04 20:00:00|355.31|355.16|355.26|354.96|355.31|355.16|355.01|354.86|85
1620162000000|2021-05-04 21:00:00|355.31|354.91|355.36|354.76|355.36|354.91|355.31|354.76|2
1620165600000|2021-05-04 22:00:00|355.46|354.86|355.46|354.86|355.56|354.96|355.16|354.56|0
1620169200000|2021-05-04 23:00:00|355.56|354.96|356.04|355.44|356.04|355.44|355.46|354.86|0
1620172800000|2021-05-05 00:00:00|355.94|355.34|356.99|356.84|357.54|357.39|355.89|355.34|2735
1620176400000|2021-05-05 01:00:00|356.84|356.79|357.49|357.34|357.89|357.74|355.49|355.29|5592
1620180000000|2021-05-05 02:00:00|357.44|357.29|356.59|356.44|357.54|357.39|356.09|355.94|2043
1620183600000|2021-05-05 03:00:00|356.54|356.39|356.94|356.74|356.94|356.74|356.54|356.34|962
1620187200000|2021-05-05 04:00:00|356.89|356.79|356.69|356.54|357.19|357.04|356.64|356.49|1016
1620190800000|2021-05-05 05:00:00|356.64|356.49|355.54|355.39|356.79|356.64|354.99|354.84|2247
1620194400000|2021-05-05 06:00:00|355.59|355.44|355.64|355.49|355.94|355.74|355.54|355.39|778
1620198000000|2021-05-05 07:00:00|355.69|355.54|356.79|356.64|357.04|356.89|355.69|355.54|2010
1620201600000|2021-05-05 08:00:00|356.84|356.69|356.79|356.64|357.04|356.89|356.64|356.49|1949
1620205200000|2021-05-05 09:00:00|356.11|355.96|356.16|356.01|356.86|356.56|355.91|355.76|1426
1620208800000|2021-05-05 10:00:00|356.21|356.06|356.36|356.21|356.56|356.36|356.06|355.91|98
1620212400000|2021-05-05 11:00:00|356.41|356.26|356.36|356.21|356.56|356.41|356.26|356.11|41
1620216000000|2021-05-05 12:00:00|356.41|356.26|356.11|355.91|356.61|356.41|355.86|355.71|123
1620219600000|2021-05-05 13:00:00|356.06|355.96|355.96|355.76|356.21|356.06|355.61|355.46|436
1620223200000|2021-05-05 14:00:00|356.01|355.81|356.41|356.26|356.46|356.31|355.36|355.21|221
1620226800000|2021-05-05 15:00:00|356.36|356.21|357.26|357.06|357.26|357.11|356.21|356.06|330
1620230400000|2021-05-05 16:00:00|357.31|357.11|356.91|356.71|357.36|357.16|356.86|356.71|91
1620234000000|2021-05-05 17:00:00|356.96|356.76|357.11|356.91|357.31|357.11|356.66|356.46|44
1620237600000|2021-05-05 18:00:00|357.16|356.86|357.01|356.81|357.16|357.01|356.86|356.66|47
1620241200000|2021-05-05 19:00:00|357.06|356.86|357.06|356.91|357.16|357.01|356.61|356.46|110
1620244800000|2021-05-05 20:00:00|357.11|356.86|356.86|356.71|357.11|356.96|356.86|356.71|75
1620248400000|2021-05-05 21:00:00|356.81|356.66|357.06|356.46|357.06|356.66|356.76|356.36|3
1620252000000|2021-05-05 22:00:00|357.16|356.56|356.76|356.16|357.16|356.56|356.76|356.16|0
1620255600000|2021-05-05 23:00:00|356.86|356.26|357.79|357.19|357.89|357.29|356.76|356.16|0
1620259200000|2021-05-06 00:00:00|357.89|357.29|357.84|357.69|357.99|357.69|357.14|356.99|951
1620262800000|2021-05-06 01:00:00|357.89|357.74|358.14|357.99|359.04|358.89|357.74|357.54|3112
1620266400000|2021-05-06 02:00:00|358.19|358.04|357.74|357.54|359.04|358.89|357.49|357.29|2333
1620270000000|2021-05-06 03:00:00|357.69|357.59|357.94|357.79|358.04|357.89|357.54|357.39|1788
1620273600000|2021-05-06 04:00:00|358.04|357.84|357.34|357.19|358.04|357.89|356.89|356.74|1009
1620277200000|2021-05-06 05:00:00|357.49|357.34|358.24|358.09|358.34|358.14|357.49|357.29|1004
1620280800000|2021-05-06 06:00:00|358.19|358.04|358.89|358.74|358.94|358.79|358.19|358.04|1172
1620284400000|2021-05-06 07:00:00|358.94|358.79|359.74|359.59|360.24|360.09|358.94|358.74|3282
1620288000000|2021-05-06 08:00:00|359.79|359.64|359.29|359.14|359.99|359.84|358.94|358.79|2032
1620291600000|2021-05-06 09:00:00|359.34|359.19|359.04|358.84|359.79|359.64|358.94|358.39|1611
1620295200000|2021-05-06 10:00:00|358.99|358.89|359.39|358.99|359.54|359.39|358.99|358.84|78
1620298800000|2021-05-06 11:00:00|359.34|358.94|359.24|359.04|359.49|359.34|359.09|358.94|59
1620302400000|2021-05-06 12:00:00|359.29|358.99|359.24|359.09|359.39|359.19|358.89|358.74|130
1620306000000|2021-05-06 13:00:00|359.29|359.14|358.94|358.74|359.89|359.69|358.94|358.74|414
1620309600000|2021-05-06 14:00:00|358.89|358.69|358.74|358.59|359.04|358.89|358.19|358.04|526
1620313200000|2021-05-06 15:00:00|358.79|358.54|359.24|359.09|359.49|359.34|358.39|358.19|348
1620316800000|2021-05-06 16:00:00|359.29|359.14|358.54|358.39|359.34|359.19|358.49|358.29|357
1620320400000|2021-05-06 17:00:00|358.49|358.34|358.24|358.09|358.69|358.49|358.14|357.99|268
1620324000000|2021-05-06 18:00:00|358.29|358.14|357.94|357.74|358.39|358.24|357.79|357.64|246
1620327600000|2021-05-06 19:00:00|357.99|357.84|359.44|359.29|359.44|359.29|357.94|357.74|113
1620331200000|2021-05-06 20:00:00|359.39|359.24|359.54|359.29|359.69|359.54|359.39|359.09|105
1620334800000|2021-05-06 21:00:00|359.64|359.24|359.49|358.89|359.69|359.24|359.39|358.79|1
1620338400000|2021-05-06 22:00:00|359.59|358.99|359.59|358.99|359.69|359.09|359.29|358.69|0
1620342000000|2021-05-06 23:00:00|359.69|359.09|359.7|359.1|359.99|359.39|359.59|358.99|0
1620345600000|2021-05-07 00:00:00|359.6|359|360.1|359.9|360.4|360.25|359.6|359|862
1620349200000|2021-05-07 01:00:00|360|359.85|362.1|361.95|362.25|362.1|359.55|359.35|3756
1620352800000|2021-05-07 02:00:00|362.15|362|362.8|362.65|362.9|362.75|361.95|361.75|3348
1620356400000|2021-05-07 03:00:00|362.85|362.7|362.7|362.55|363.1|362.95|362.45|362.3|1203
1620360000000|2021-05-07 04:00:00|362.75|362.6|363.1|362.9|363.25|363.1|362.75|362.6|985
1620363600000|2021-05-07 05:00:00|363.05|362.85|362.9|362.75|363.1|362.95|362.7|362.5|948
1620367200000|2021-05-07 06:00:00|362.85|362.7|362.7|362.55|363.05|362.9|362.55|362.35|931
1620370800000|2021-05-07 07:00:00|362.75|362.6|363.6|363.45|363.65|363.5|362.7|362.55|2617
1620374400000|2021-05-07 08:00:00|363.65|363.5|363.55|363.4|363.9|363.75|363.35|363.2|2631
1620378000000|2021-05-07 09:00:00|362.87|362.72|364.12|363.97|364.42|364.22|362.52|362.37|2086
1620381600000|2021-05-07 10:00:00|364.17|364.02|363.97|363.82|364.32|364.17|363.97|363.82|132
1620385200000|2021-05-07 11:00:00|363.92|363.77|363.92|363.72|364.07|363.87|363.82|363.67|48
1620388800000|2021-05-07 12:00:00|363.87|363.67|362.87|362.72|364.02|363.77|362.72|362.57|1025
1620392400000|2021-05-07 13:00:00|362.92|362.67|363.52|363.32|363.77|363.62|362.22|362.07|579
1620396000000|2021-05-07 14:00:00|363.57|363.37|364.07|363.87|364.32|364.17|363.52|363.37|223
1620399600000|2021-05-07 15:00:00|364.02|363.92|363.92|363.77|364.32|364.17|363.77|363.62|307
1620403200000|2021-05-07 16:00:00|363.97|363.72|364.17|363.97|364.27|364.12|363.82|363.67|249
1620406800000|2021-05-07 17:00:00|364.12|364.02|364.02|363.82|364.17|364.02|363.42|363.27|190
1620410400000|2021-05-07 18:00:00|363.97|363.77|364.42|364.27|364.42|364.27|363.72|363.57|155
1620414000000|2021-05-07 19:00:00|364.47|364.32|364.77|364.62|364.87|364.72|364.42|364.27|205
1620417600000|2021-05-07 20:00:00|364.72|364.57|365.17|364.32|365.17|364.87|364.72|364.32|53
1620597600000|2021-05-09 22:00:00|365.12|364.52|364.92|364.32|365.32|364.72|364.82|364.22|0
1620601200000|2021-05-09 23:00:00|364.82|364.22|365.02|364.42|365.12|364.52|364.82|364.22|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|363.72|363.57|365.72|365.07|363.62|363.47|1831
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.17|363.02|363.92|363.72|362.72|362.57|3819
1620612000000|2021-05-10 02:00:00|363.22|363.07|360.97|360.82|363.22|363.07|360.97|360.82|2351
1620615600000|2021-05-10 03:00:00|361.02|360.87|360.92|360.72|361.02|360.87|360.07|359.92|2800
1620619200000|2021-05-10 04:00:00|360.97|360.82|360.42|360.27|361.17|361.02|360.42|360.27|830
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.52|360.37|360.72|360.57|360.17|360.02|1433
1620626400000|2021-05-10 06:00:00|360.47|360.32|361.12|360.97|361.12|360.97|360.42|360.27|1255
1620630000000|2021-05-10 07:00:00|361.17|361.02|360.62|360.47|361.37|361.22|360.37|360.22|1481
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.57|360.37|361.37|361.22|360.37|360.22|3085
1620637200000|2021-05-10 09:00:00|360.3|360.1|361.45|361.25|361.7|361.45|360.15|360|1941
1620640800000|2021-05-10 10:00:00|361.4|361.3|361.3|361.15|361.7|361.55|361.25|361.1|100
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.25|361.1|361.5|361.3|361.2|361.05|58
1620648000000|2021-05-10 12:00:00|361.2|361.05|361.35|361.2|362|361.8|361.15|360.95|254
1620651600000|2021-05-10 13:00:00|361.4|361.25|360.6|360.45|361.6|361.45|360.35|360.2|550
1620655200000|2021-05-10 14:00:00|360.55|360.4|360|359.85|360.6|360.45|359.4|359.25|746
1620658800000|2021-05-10 15:00:00|360.1|359.9|361|360.85|361.15|360.95|359.9|359.75|326
1620662400000|2021-05-10 16:00:00|361.05|360.9|360.3|360.15|361.15|360.95|360.15|360|149
1620666000000|2021-05-10 17:00:00|360.35|360.1|360.2|359.9|360.4|360.25|360.2|359.85|101
1620669600000|2021-05-10 18:00:00|359.9|359.85|359.25|359|359.9|359.85|359|358.85|105
1620673200000|2021-05-10 19:00:00|359.2|358.95|358.7|358.45|359.4|359.25|358.55|358.4|82
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.8|358.5|358.95|358.75|358.45|358.25|88
1620680400000|2021-05-10 21:00:00|358.9|358.45|358.95|358.35|359.1|358.45|358.9|358.25|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.35|358.75|359.35|358.75|358.95|358.35|0
1620687600000|2021-05-10 23:00:00|359.45|358.85|359.35|358.75|359.45|358.85|359.15|358.55|0
1620691200000|2021-05-11 00:00:00|359.45|358.85|356.95|356.75|359.45|359.05|356.5|356.35|3506
1620694800000|2021-05-11 01:00:00|357.1|356.8|357.55|357.4|358.2|358.05|356.5|356.35|6264
1620698400000|2021-05-11 02:00:00|357.5|357.35|357.3|357.15|357.6|357.45|356.6|356.45|2317
1620702000000|2021-05-11 03:00:00|357.25|357.1|357.4|357.25|357.7|357.55|356.95|356.8|1371
1620705600000|2021-05-11 04:00:00|357.35|357.2|356.55|356.4|357.35|357.25|356.05|355.9|1176
1620709200000|2021-05-11 05:00:00|356.6|356.45|357.4|357.25|357.4|357.25|356.6|356.45|1231
1620712800000|2021-05-11 06:00:00|357.35|357.2|357.45|357.3|357.55|357.35|357.05|356.85|921
1620716400000|2021-05-11 07:00:00|357.5|357.35|355.6|355.45|357.6|357.45|355.45|355.3|4495
1620720000000|2021-05-11 08:00:00|355.55|355.4|354.75|354.6|355.75|355.6|354.75|354.55|5329
1620723600000|2021-05-11 09:00:00|353.96|353.81|354.91|354.76|355.46|355.31|353.81|353.66|1734
1620727200000|2021-05-11 10:00:00|354.96|354.81|354.81|354.66|355.06|354.91|354.26|354.11|158
1620730800000|2021-05-11 11:00:00|354.86|354.61|354.26|354.06|354.86|354.66|354.21|354.06|169
1620734400000|2021-05-11 12:00:00|354.21|354.01|352.16|351.96|354.31|354.06|352.01|351.86|455
1620738000000|2021-05-11 13:00:00|352.11|351.91|354.01|353.86|354.01|353.86|351.06|350.91|1130
1620741600000|2021-05-11 14:00:00|354.06|353.91|352.56|352.36|354.06|353.91|351.56|351.41|331
1620745200000|2021-05-11 15:00:00|352.61|352.31|353.21|352.96|353.36|353.16|352.11|351.81|372
1620748800000|2021-05-11 16:00:00|353.26|353.01|352.96|352.61|353.31|353.11|352.56|352.41|95
1620752400000|2021-05-11 17:00:00|353.01|352.56|353.91|353.71|354.21|354.01|352.91|352.56|251
1620756000000|2021-05-11 18:00:00|353.96|353.76|354.11|353.91|354.31|354.16|353.56|353.36|75
1620759600000|2021-05-11 19:00:00|354.06|353.86|353.81|353.61|354.26|354.11|353.71|353.51|60
1620763200000|2021-05-11 20:00:00|353.76|353.66|353.66|353.16|353.91|353.76|353.66|353.16|28
1620766800000|2021-05-11 21:00:00|353.71|353.01|353.76|353.16|354.06|353.16|353.66|352.91|0
1620770400000|2021-05-11 22:00:00|353.86|353.26|354.06|353.46|354.16|353.56|353.66|353.06|0
1620774000000|2021-05-11 23:00:00|354.16|353.56|354.86|354.26|354.86|354.26|353.86|353.26|0
1620777600000|2021-05-12 00:00:00|354.96|354.36|353.31|353.16|355.36|354.76|352.41|352.11|1671
1620781200000|2021-05-12 01:00:00|353.46|353.26|354.06|353.91|354.96|354.81|353.06|352.86|4816
1620784800000|2021-05-12 02:00:00|354.01|353.86|354.72|354.57|355.42|355.27|353.81|353.61|1843
1620788400000|2021-05-12 03:00:00|354.67|354.52|353.32|353.17|354.67|354.57|352.92|352.77|2393
1620792000000|2021-05-12 04:00:00|353.37|353.22|352.47|352.32|353.42|353.27|351.62|351.47|2774
1620795600000|2021-05-12 05:00:00|352.52|352.37|352.62|352.47|353.62|353.42|352.42|352.27|2656
1620799200000|2021-05-12 06:00:00|352.67|352.52|353.22|353.07|353.27|353.07|352.12|351.97|2036
1620802800000|2021-05-12 07:00:00|353.27|353.12|353.02|352.87|353.72|353.57|352.42|352.22|3346
1620806400000|2021-05-12 08:00:00|353.07|352.92|352.52|352.37|353.12|352.97|352.42|352.27|3217
1620810000000|2021-05-12 09:00:00|352.47|352.32|352.52|352.32|353.27|353.07|352.22|352.07|1485
1620813600000|2021-05-12 10:00:00|352.47|352.27|352.17|351.97|353.07|352.87|352.07|351.92|188
1620817200000|2021-05-12 11:00:00|352.12|352.02|352.72|352.52|352.87|352.67|351.97|351.82|124
1620820800000|2021-05-12 12:00:00|352.77|352.57|352.62|352.42|352.87|352.67|351.22|350.92|233
1620824400000|2021-05-12 13:00:00|352.67|352.47|352.42|352.22|352.92|352.77|351.62|351.42|486
1620828000000|2021-05-12 14:00:00|352.37|352.17|351.97|351.82|352.97|352.82|351.72|351.57|480
1620831600000|2021-05-12 15:00:00|351.92|351.77|351.22|351.02|352.32|352.12|351.12|350.97|156
1620835200000|2021-05-12 16:00:00|351.17|350.97|350.82|350.62|351.52|351.37|350.62|350.42|194
1620838800000|2021-05-12 17:00:00|350.77|350.57|350.62|350.42|351.37|351.17|350.47|350.32|85
1620842400000|2021-05-12 18:00:00|350.57|350.37|350.37|350.17|350.92|350.72|349.97|349.82|136
1620846000000|2021-05-12 19:00:00|350.32|350.12|348.97|348.72|350.37|350.22|348.62|348.47|240
1620849600000|2021-05-12 20:00:00|349.02|348.77|348.52|348.12|349.12|348.92|348.27|348.02|136
1620853200000|2021-05-12 21:00:00|348.57|348.07|349.27|348.67|349.97|348.77|348.57|347.97|0
1620856800000|2021-05-12 22:00:00|349.37|348.77|349.67|349.07|349.97|349.37|349.37|348.77|0
1620860400000|2021-05-12 23:00:00|349.57|348.97|349.77|349.17|349.87|349.27|349.57|348.97|0
1620864000000|2021-05-13 00:00:00|349.87|349.27|349.52|349.37|350.42|350.27|349.12|348.67|1040
1620867600000|2021-05-13 01:00:00|349.57|349.42|349.17|348.97|349.87|349.72|348.37|348.22|2635
1620871200000|2021-05-13 02:00:00|349.12|349.02|349.08|348.93|349.58|349.43|348.88|348.68|792
1620874800000|2021-05-13 03:00:00|349.13|348.98|349.48|349.33|349.93|349.78|349.08|348.93|1040
1620878400000|2021-05-13 04:00:00|349.43|349.28|348.93|348.73|349.53|349.33|348.53|348.38|919
1620882000000|2021-05-13 05:00:00|348.88|348.78|347.23|347.08|348.98|348.83|347.03|346.83|1106
1620885600000|2021-05-13 06:00:00|347.28|347.13|347.08|346.93|347.88|347.73|347.03|346.88|607
1620889200000|2021-05-13 07:00:00|347.13|346.98|343.83|343.68|347.13|346.98|343.83|343.68|2598
1620892800000|2021-05-13 08:00:00|343.78|343.63|342.63|342.48|343.83|343.68|341.88|341.73|2553
1620896400000|2021-05-13 09:00:00|342.68|342.53|343.53|343.33|344.23|344.03|342.68|342.53|898
1620900000000|2021-05-13 10:00:00|343.58|343.38|344.23|344.03|344.28|344.08|343.03|342.83|348
1620903600000|2021-05-13 11:00:00|344.18|344.08|345.23|345.03|345.43|345.28|343.63|343.48|344
1620907200000|2021-05-13 12:00:00|345.18|345.08|345.98|345.78|346.08|345.93|344.98|344.83|352
1620910800000|2021-05-13 13:00:00|346.03|345.83|347.18|346.98|347.28|347.13|345.88|345.68|745
1620914400000|2021-05-13 14:00:00|347.23|347.03|347.78|347.58|347.93|347.78|346.93|346.73|510
1620918000000|2021-05-13 15:00:00|347.73|347.63|346.83|346.63|347.78|347.63|346.53|346.38|330
1620921600000|2021-05-13 16:00:00|346.78|346.58|347.33|347.08|347.88|347.73|346.78|346.58|145
1620925200000|2021-05-13 17:00:00|347.43|347.03|347.43|347.23|347.98|347.83|346.68|346.48|239
1620928800000|2021-05-13 18:00:00|347.38|347.28|348.03|347.88|348.78|348.63|347.38|347.23|272
1620932400000|2021-05-13 19:00:00|348.08|347.93|348.63|348.48|348.73|348.58|347.73|347.58|347
1620936000000|2021-05-13 20:00:00|348.68|348.53|348.53|348.28|348.73|348.58|348.43|348.23|87
1620939600000|2021-05-13 21:00:00|348.58|348.23|348.78|348.18|348.78|348.28|348.58|348.08|2
1620943200000|2021-05-13 22:00:00|348.88|348.28|348.68|348.08|348.88|348.28|348.58|347.98|0
1620946800000|2021-05-13 23:00:00|348.58|347.98|348.88|348.28|348.98|348.38|348.38|347.78|0
1620950400000|2021-05-14 00:00:00|348.98|348.38|350.58|350.43|350.83|350.63|348.28|348.13|2642
1620954000000|2021-05-14 01:00:00|350.63|350.63|351.73|351.58|352.18|352.03|350.23|350.08|5663
1620957600000|2021-05-14 02:00:00|351.78|351.53|352.68|352.53|352.98|352.83|351.58|351.43|3099
1620961200000|2021-05-14 03:00:00|352.73|352.58|353.23|353.08|353.83|353.68|352.68|352.53|4584
1620964800000|2021-05-14 04:00:00|353.28|353.13|353.28|353.13|354.63|354.48|353.03|352.88|3039
1620968400000|2021-05-14 05:00:00|353.23|353.03|344.18|343.98|353.28|353.13|343.13|342.93|9839
1620972000000|2021-05-14 06:00:00|344.13|344.03|345.78|345.58|346.53|346.33|342.73|342.58|3736
1620975600000|2021-05-14 07:00:00|345.73|345.53|344.58|344.43|346.23|346.08|343.78|343.63|4132
1620979200000|2021-05-14 08:00:00|344.53|344.38|345.53|345.38|346.58|346.43|344.18|343.98|5612
1620982800000|2021-05-14 09:00:00|345.48|345.28|345.13|344.93|346.03|345.83|344.98|344.78|1765
1620986400000|2021-05-14 10:00:00|345.18|344.98|345.33|345.18|345.43|345.28|345.13|344.98|56
1620990000000|2021-05-14 11:00:00|345.28|345.13|345.73|345.58|345.98|345.78|345.28|345.08|144
1620993600000|2021-05-14 12:00:00|345.78|345.63|346.38|346.23|346.48|346.33|345.03|344.73|571
1620997200000|2021-05-14 13:00:00|346.43|346.28|347.73|347.58|347.73|347.58|346.33|346.13|718
1621000800000|2021-05-14 14:00:00|347.78|347.63|347.73|347.58|347.93|347.78|347.43|347.28|414
1621004400000|2021-05-14 15:00:00|347.78|347.53|347.98|347.78|348.08|347.93|347.53|347.33|184
1621008000000|2021-05-14 16:00:00|347.93|347.83|348.43|348.23|348.53|348.38|347.88|347.68|172
1621011600000|2021-05-14 17:00:00|348.48|348.28|347.48|347.28|348.53|348.38|347.28|347.08|225
1621015200000|2021-05-14 18:00:00|347.53|347.33|348.18|348.03|348.28|348.13|347.38|347.23|113
1621018800000|2021-05-14 19:00:00|348.13|347.98|347.78|347.63|348.18|348.03|347.63|347.43|70
1621022400000|2021-05-14 20:00:00|347.73|347.58|348.38|346.98|348.48|347.93|347.73|346.93|60
1621202400000|2021-05-16 22:00:00|347.88|347.28|347.88|347.28|348.58|347.98|347.78|347.18|0
1621206000000|2021-05-16 23:00:00|347.78|347.18|347.78|347.18|347.98|347.38|347.68|347.08|0
1621209600000|2021-05-17 00:00:00|347.98|347.38|345.03|344.88|348.03|347.73|344.98|344.78|2322
1621213200000|2021-05-17 01:00:00|344.88|344.83|343.88|343.68|344.98|344.83|342.28|342.13|5697
1621216800000|2021-05-17 02:00:00|343.83|343.73|345.68|345.48|345.83|345.68|343.28|343.08|3708
1621220400000|2021-05-17 03:00:00|345.63|345.43|346.03|345.88|346.38|346.23|344.63|344.48|3022
1621224000000|2021-05-17 04:00:00|345.98|345.78|346.68|346.53|346.83|346.68|345.88|345.68|2237
1621227600000|2021-05-17 05:00:00|346.63|346.48|347.78|347.58|347.98|347.83|346.43|346.28|2750
1621231200000|2021-05-17 06:00:00|347.73|347.53|347.88|347.73|347.98|347.83|347.28|347.13|1948
1621234800000|2021-05-17 07:00:00|347.83|347.68|347.93|347.78|348.28|348.13|347.18|347.03|3911
1621238400000|2021-05-17 08:00:00|347.98|347.83|348.38|348.23|349.43|349.28|347.93|347.78|4284
1621242000000|2021-05-17 09:00:00|348.43|348.18|348.28|348.08|348.68|348.53|347.53|347.28|1593
1621245600000|2021-05-17 10:00:00|348.33|348.13|347.78|347.63|348.38|348.18|347.73|347.53|193
1621249200000|2021-05-17 11:00:00|347.83|347.68|348.18|348.03|348.28|348.13|347.68|347.48|177
1621252800000|2021-05-17 12:00:00|348.13|347.98|348.03|347.88|348.18|348.03|347.73|347.58|113
1621256400000|2021-05-17 13:00:00|347.98|347.83|348.08|347.88|348.73|348.53|347.93|347.78|182
1621260000000|2021-05-17 14:00:00|348.03|347.83|348.33|348.08|348.48|348.28|347.88|347.63|304
1621263600000|2021-05-17 15:00:00|348.18|348.03|348.03|347.68|348.18|348.08|347.63|347.48|226
1621267200000|2021-05-17 16:00:00|347.73|347.63|348.48|348.13|348.48|348.23|347.73|347.53|50
1621270800000|2021-05-17 17:00:00|348.43|348.23|348.53|348.28|348.58|348.28|348.18|348.03|38
1621274400000|2021-05-17 18:00:00|348.48|348.33|348.83|348.58|348.88|348.63|348.33|348.18|244
1621278000000|2021-05-17 19:00:00|348.88|348.78|349.23|348.98|349.23|349.03|348.78|348.58|82
1621281600000|2021-05-17 20:00:00|349.38|348.93|349.38|348.78|349.48|349.23|349.03|348.68|116
1621285200000|2021-05-17 21:00:00|349.43|348.73|349.68|349.08|349.68|349.08|349.43|348.73|0
1621288800000|2021-05-17 22:00:00|349.58|348.98|349.48|348.88|349.78|349.18|349.48|348.88|0
1621292400000|2021-05-17 23:00:00|349.58|348.98|349.88|349.28|350.08|349.48|349.48|348.88|0
1621296000000|2021-05-18 00:00:00|349.98|349.38|351.43|351.23|351.73|351.58|349.68|349.18|2025
1621299600000|2021-05-18 01:00:00|351.48|351.18|353.33|353.18|353.58|353.43|351.13|350.98|4404
1621303200000|2021-05-18 02:00:00|353.38|353.23|354.18|354.03|354.23|354.08|352.93|352.73|2722
1621306800000|2021-05-18 03:00:00|354.23|354.08|354.33|354.13|354.48|354.28|353.73|353.53|1744
1621310400000|2021-05-18 04:00:00|354.38|354.18|354.78|354.58|354.98|354.83|354.38|354.18|1632
1621314000000|2021-05-18 05:00:00|354.73|354.63|355.13|354.98|355.93|355.78|354.03|353.88|2683
1621317600000|2021-05-18 06:00:00|355.08|354.93|355.43|355.28|355.73|355.58|354.78|354.63|2027
1621321200000|2021-05-18 07:00:00|355.38|355.18|355.88|355.73|356.03|355.88|355.18|355.03|2803
1621324800000|2021-05-18 08:00:00|355.93|355.78|356.58|356.43|356.68|356.53|355.68|355.48|3643
1621328400000|2021-05-18 09:00:00|356.53|356.38|356.23|355.98|357.08|356.73|356.03|355.88|1294
1621332000000|2021-05-18 10:00:00|356.08|355.93|356.28|356.08|356.93|356.58|356.08|355.93|101
1621335600000|2021-05-18 11:00:00|356.33|356.13|356.63|356.43|356.78|356.53|356.23|356.03|143
1621339200000|2021-05-18 12:00:00|356.58|356.38|356.23|356.03|356.58|356.38|356.23|355.98|141
1621342800000|2021-05-18 13:00:00|356.28|355.98|356.28|356.03|356.78|356.43|356.08|355.93|352
1621346400000|2021-05-18 14:00:00|356.23|355.98|356.28|356.13|356.68|356.48|355.83|355.63|205
1621350000000|2021-05-18 15:00:00|356.38|356.08|355.83|355.53|356.38|356.18|355.53|355.23|249
1621353600000|2021-05-18 16:00:00|355.63|355.48|355.73|355.38|355.78|355.53|355.53|355.28|64
1621357200000|2021-05-18 17:00:00|355.78|355.63|355.83|355.48|355.88|355.63|355.58|355.28|73
1621360800000|2021-05-18 18:00:00|355.78|355.43|354.93|354.63|355.78|355.43|354.93|354.63|44
1621364400000|2021-05-18 19:00:00|354.88|354.78|354.63|354.43|355.53|355.33|354.58|354.43|84
1621368000000|2021-05-18 20:00:00|354.58|354.33|354.38|353.93|354.58|354.33|354.18|353.93|33
1621371600000|2021-05-18 21:00:00|354.43|353.98|354.48|353.88|354.58|353.98|354.43|353.88|2
1621375200000|2021-05-18 22:00:00|354.58|353.98|354.88|354.28|354.98|354.38|354.48|353.88|0
1621378800000|2021-05-18 23:00:00|354.98|354.38|354.28|353.68|355.18|354.58|354.28|353.68|0
1621382400000|2021-05-19 00:00:00|354.38|353.78|353.28|353.08|354.48|353.88|352.78|352.63|2277
1621386000000|2021-05-19 01:00:00|353.33|353.18|354.08|353.88|354.93|354.78|352.73|352.58|5196
1621389600000|2021-05-19 02:00:00|354.13|353.93|353.23|353.08|354.33|354.18|353.23|353.08|2044
1621393200000|2021-05-19 03:00:00|353.18|353.03|353.24|353.09|353.34|353.19|352.48|352.33|1778
1621396800000|2021-05-19 04:00:00|353.14|352.99|352.39|352.24|353.29|353.14|352.34|352.19|1188
1621400400000|2021-05-19 05:00:00|352.29|352.19|352.34|352.19|352.69|352.54|352.09|351.94|1507
1621404000000|2021-05-19 06:00:00|352.39|352.24|351.99|351.84|352.74|352.54|351.59|351.44|1939
1621407600000|2021-05-19 07:00:00|351.94|351.79|351.24|351.09|351.99|351.79|350.94|350.74|2670
1621411200000|2021-05-19 08:00:00|351.19|351.04|350.74|350.59|351.69|351.49|350.49|350.29|3340
1621414800000|2021-05-19 09:00:00|350.69|350.54|350.94|350.69|351.59|351.14|350.64|350.29|955
1621418400000|2021-05-19 10:00:00|350.89|350.64|350.94|350.69|350.94|350.74|350.49|350.34|124
1621422000000|2021-05-19 11:00:00|350.89|350.74|350.04|349.84|351.34|351.14|350.04|349.79|432
1621425600000|2021-05-19 12:00:00|350.14|349.89|348.99|348.74|350.64|350.49|348.94|348.69|372
1621429200000|2021-05-19 13:00:00|349.04|348.69|349.34|349.04|349.49|349.24|348.64|348.49|788
1621432800000|2021-05-19 14:00:00|349.29|348.99|349.04|348.79|349.29|349.14|347.94|347.74|305
1621436400000|2021-05-19 15:00:00|348.94|348.69|350.29|349.94|350.29|350.09|348.94|348.64|307
1621440000000|2021-05-19 16:00:00|350.34|350.14|351.49|351.29|351.54|351.39|350.34|350.14|206
1621443600000|2021-05-19 17:00:00|351.54|351.34|352.04|351.74|352.14|351.94|351.54|351.34|204
1621447200000|2021-05-19 18:00:00|352.09|351.69|352.54|352.19|353.34|353.14|351.44|351.19|859
1621450800000|2021-05-19 19:00:00|352.49|352.29|353.24|352.94|353.79|353.59|352.14|351.99|360
1621454400000|2021-05-19 20:00:00|353.19|352.99|353.34|352.74|353.39|353.09|352.69|352.44|46
1621458000000|2021-05-19 21:00:00|353.39|352.69|353.19|352.59|353.49|353.14|353.19|351.64|3
1621461600000|2021-05-19 22:00:00|353.09|352.49|352.79|352.19|353.19|352.59|352.79|352.19|0
1621465200000|2021-05-19 23:00:00|352.89|352.29|352.79|352.19|352.99|352.39|352.79|352.19|0
1621468800000|2021-05-20 00:00:00|352.69|352.09|351.89|351.64|353.59|352.99|351.49|351.34|1445
1621472400000|2021-05-20 01:00:00|352.04|351.84|353.19|352.99|353.44|353.29|351.84|351.69|4283
1621476000000|2021-05-20 02:00:00|353.14|352.94|352.44|352.24|353.49|353.34|351.89|351.74|2180
1621479600000|2021-05-20 03:00:00|352.39|352.19|352.14|351.99|352.54|352.39|351.84|351.69|1313
1621483200000|2021-05-20 04:00:00|352.09|351.94|352.69|352.54|352.74|352.59|351.99|351.84|480
1621486800000|2021-05-20 05:00:00|352.64|352.49|352.79|352.64|353.59|353.44|352.39|352.24|1401
1621490400000|2021-05-20 06:00:00|352.74|352.59|352.84|352.69|353.24|353.09|352.44|352.29|919
1621494000000|2021-05-20 07:00:00|352.94|352.74|352.19|352.04|353.09|352.94|352.04|351.89|1405
1621497600000|2021-05-20 08:00:00|352.14|351.99|350.79|350.59|352.34|352.19|350.74|350.54|2456
1621501200000|2021-05-20 09:00:00|350.69|350.64|350.79|350.59|351.99|351.74|350.64|350.44|1644
1621504800000|2021-05-20 10:00:00|350.74|350.54|350.09|349.89|350.94|350.74|350.04|349.84|902
1621508400000|2021-05-20 11:00:00|350.04|349.94|349.99|349.84|350.89|350.74|349.74|349.59|1197
1621512000000|2021-05-20 12:00:00|350.04|349.89|351.09|350.89|351.19|350.99|350.04|349.84|135
1621515600000|2021-05-20 13:00:00|351.14|350.94|352.59|352.29|352.74|352.54|351.14|350.94|444
1621519200000|2021-05-20 14:00:00|352.54|352.34|352.69|352.49|352.84|352.69|352.49|352.24|249
1621522800000|2021-05-20 15:00:00|352.74|352.54|353.54|353.24|353.74|353.39|352.69|352.54|233
1621526400000|2021-05-20 16:00:00|353.44|353.14|353.24|352.94|353.44|353.14|352.59|352.44|102
1621530000000|2021-05-20 17:00:00|353.34|352.99|352.84|352.34|353.59|353.19|352.84|352.34|303
1621533600000|2021-05-20 18:00:00|352.79|352.39|352.94|352.64|352.94|352.64|352.54|352.39|60
1621537200000|2021-05-20 19:00:00|352.99|352.59|352.94|352.59|353.24|353.04|352.94|352.49|83
1621540800000|2021-05-20 20:00:00|352.89|352.49|352.49|352.04|352.89|352.49|352.39|351.94|55
1621544400000|2021-05-20 21:00:00|352.54|351.99|352.59|351.99|352.64|352.14|352.54|351.94|1
1621548000000|2021-05-20 22:00:00|352.69|352.09|352.79|352.19|352.89|352.29|352.49|351.89|0
1621551600000|2021-05-20 23:00:00|352.89|352.29|353.19|352.59|353.29|352.69|352.79|352.19|0
1621555200000|2021-05-21 00:00:00|353.09|352.49|354.64|354.44|354.84|354.64|353.09|352.49|1476
1621558800000|2021-05-21 01:00:00|354.54|354.34|352.39|352.19|354.79|354.64|352.14|351.99|4110
1621562400000|2021-05-21 02:00:00|352.34|352.14|352.19|352.04|352.59|352.39|351.59|351.44|2674
1621566000000|2021-05-21 03:00:00|352.24|352.09|352.44|352.29|352.94|352.79|352.24|352.04|2389
1621569600000|2021-05-21 04:00:00|352.39|352.24|352.64|352.44|352.69|352.54|351.84|351.69|935
1621573200000|2021-05-21 05:00:00|352.69|352.49|352.69|352.54|353.04|352.89|352.54|352.34|1028
1621576800000|2021-05-21 06:00:00|352.64|352.49|352.94|352.79|353.04|352.89|352.64|352.44|761
1621580400000|2021-05-21 07:00:00|352.99|352.84|352.84|352.64|353.54|353.34|352.74|352.59|2918
1621584000000|2021-05-21 08:00:00|352.79|352.69|353.14|352.99|353.19|353.04|352.29|352.09|2712
1621587600000|2021-05-21 09:00:00|353.09|352.94|353.24|353.04|353.39|353.14|352.74|352.39|987
1621591200000|2021-05-21 10:00:00|353.19|352.99|353.39|353.09|353.49|353.29|353.14|352.99|43
1621594800000|2021-05-21 11:00:00|353.24|353.14|353.39|353.19|353.44|353.29|352.99|352.79|325
1621598400000|2021-05-21 12:00:00|353.44|353.24|353.84|353.64|353.99|353.79|353.44|353.24|124
1621602000000|2021-05-21 13:00:00|353.89|353.69|354.49|354.09|354.54|354.14|353.74|353.49|246
1621605600000|2021-05-21 14:00:00|354.44|353.99|353.84|353.59|354.44|353.99|353.24|353.09|241
1621609200000|2021-05-21 15:00:00|353.74|353.54|353.29|352.99|354.19|353.99|353.19|352.99|248
1621612800000|2021-05-21 16:00:00|353.24|353.09|353.04|352.69|353.49|353.24|352.69|352.49|134
1621616400000|2021-05-21 17:00:00|352.99|352.74|353.39|353.14|353.69|353.44|352.99|352.74|156
1621620000000|2021-05-21 18:00:00|353.34|353.19|353.04|352.69|353.59|353.44|352.84|352.64|125
1621623600000|2021-05-21 19:00:00|352.99|352.79|353.19|352.89|353.24|352.99|352.64|352.49|117
1621627200000|2021-05-21 20:00:00|353.14|352.79|353.74|353.44|353.79|353.54|352.94|352.74|55
1621807200000|2021-05-23 22:00:00|353.39|352.79|353.19|352.59|353.39|352.79|352.99|352.39|0
1621810800000|2021-05-23 23:00:00|353.29|352.69|353.39|352.79|353.89|353.29|353.19|352.59|0
1621814400000|2021-05-24 00:00:00|353.49|352.89|355.19|355.04|355.39|355.19|353.39|352.79|2472
1621818000000|2021-05-24 01:00:00|355.29|354.94|355.19|355.04|356.14|355.99|354.89|354.69|4674
1621821600000|2021-05-24 02:00:00|355.24|355.09|354.99|354.84|355.49|355.34|354.74|354.59|1463
1621825200000|2021-05-24 03:00:00|355.04|354.79|354.89|354.69|355.09|354.94|354.69|354.49|2754
1621828800000|2021-05-24 04:00:00|354.84|354.64|354.79|354.64|354.94|354.79|354.54|354.39|2653
1621832400000|2021-05-24 05:00:00|354.74|354.59|354.64|354.49|354.99|354.84|354.19|354.04|1167
1621836000000|2021-05-24 06:00:00|354.59|354.44|354.69|354.54|354.94|354.79|354.44|354.29|756
1621839600000|2021-05-24 07:00:00|354.64|354.49|355.09|354.89|355.29|355.09|354.49|354.34|3442
1621843200000|2021-05-24 08:00:00|355.04|354.84|355.14|354.99|355.44|355.24|354.49|354.34|1927
1621846800000|2021-05-24 09:00:00|355.19|355.04|355.49|355.34|355.49|355.34|354.79|354.59|1894
1621850400000|2021-05-24 10:00:00|355.54|355.39|355.24|354.99|355.59|355.44|355.24|354.99|103
1621854000000|2021-05-24 11:00:00|355.19|355.04|355.04|354.89|355.49|355.34|355.04|354.89|499
1621857600000|2021-05-24 12:00:00|355.09|354.94|355.69|355.44|355.69|355.54|355.09|354.89|360
1621861200000|2021-05-24 13:00:00|355.59|355.49|355.94|355.74|355.94|355.79|355.29|355.09|216
1621864800000|2021-05-24 14:00:00|355.99|355.79|356.04|355.84|356.24|356.09|355.84|355.69|183
1621868400000|2021-05-24 15:00:00|355.99|355.89|355.84|355.69|356.04|355.89|355.84|355.59|862
1621872000000|2021-05-24 16:00:00|355.89|355.79|355.84|355.59|355.94|355.79|355.59|355.44|80
1621875600000|2021-05-24 17:00:00|355.89|355.64|355.99|355.79|356.04|355.84|355.89|355.64|34
1621879200000|2021-05-24 18:00:00|356.04|355.84|356.19|355.99|356.24|356.09|356.04|355.79|87
1621882800000|2021-05-24 19:00:00|356.14|355.94|355.64|355.29|356.14|355.94|355.59|355.29|215
1621886400000|2021-05-24 20:00:00|355.54|355.14|355.44|355.09|355.64|355.34|355.39|355.09|45
1621890000000|2021-05-24 21:00:00|355.49|355.14|355.79|355.19|355.79|355.29|355.39|355.09|6
1621893600000|2021-05-24 22:00:00|355.89|355.29|356.09|355.49|356.09|355.49|355.69|355.09|0
1621897200000|2021-05-24 23:00:00|355.99|355.39|356.09|355.49|356.19|355.59|355.99|355.39|0
1621900800000|2021-05-25 00:00:00|355.99|355.39|355.99|355.84|356.44|356.24|355.24|355.09|7295
1621904400000|2021-05-25 01:00:00|355.94|355.79|356.5|356.35|357.04|356.89|355.64|355.49|9708
1621908000000|2021-05-25 02:00:00|356.55|356.4|356.7|356.55|356.8|356.65|356.3|356.15|2707
1621911600000|2021-05-25 03:00:00|356.75|356.6|356.5|356.35|356.8|356.65|356.25|356.1|2131
1621915200000|2021-05-25 04:00:00|356.4|356.3|356.65|356.45|356.8|356.65|356.35|356.15|3209
1621918800000|2021-05-25 05:00:00|356.6|356.5|356.8|356.65|356.95|356.8|356.4|356.25|2749
1621922400000|2021-05-25 06:00:00|356.85|356.7|357.55|357.4|357.6|357.4|356.55|356.35|3203
1621926000000|2021-05-25 07:00:00|357.5|357.35|357.05|356.9|357.55|357.4|356.8|356.65|4938
1621929600000|2021-05-25 08:00:00|357|356.8|357.95|357.8|358.05|357.9|356.85|356.7|6046
1621933200000|2021-05-25 09:00:00|358.05|357.85|357.35|357.1|358.05|357.9|357.15|356.8|3864
1621936800000|2021-05-25 10:00:00|357.3|357.15|357.25|357|357.65|357.45|357.15|356.95|253
1621940400000|2021-05-25 11:00:00|357.2|357.05|357.4|357.2|357.6|357.45|357.2|357.05|87
1621944000000|2021-05-25 12:00:00|357.45|357.25|357.5|357.25|357.85|357.7|357.45|357.2|507
1621947600000|2021-05-25 13:00:00|357.4|357.3|356.55|356.2|357.45|357.35|356.55|356.2|441
1621951200000|2021-05-25 14:00:00|356.6|356.25|356.5|356.25|356.7|356.55|356.4|356.2|578
1621954800000|2021-05-25 15:00:00|356.45|356.2|355.65|355.5|356.45|356.2|355.05|354.8|625
1621958400000|2021-05-25 16:00:00|355.7|355.55|355.8|355.6|355.8|355.65|355.4|355.15|142
1621962000000|2021-05-25 17:00:00|355.75|355.5|355.85|355.55|355.9|355.65|355.3|355.05|135
1621965600000|2021-05-25 18:00:00|355.8|355.5|355.75|355.55|355.85|355.7|355.5|355.25|56
1621969200000|2021-05-25 19:00:00|355.7|355.45|355.55|355.3|355.7|355.5|355.25|354.95|152
1621972800000|2021-05-25 20:00:00|355.5|355.25|355.45|354.8|355.5|355.25|355.05|354.65|80
1621976400000|2021-05-25 21:00:00|355.5|354.85|355.7|355.1|355.75|355.1|355.25|354.85|0
1621980000000|2021-05-25 22:00:00|355.6|355|356.2|355.6|356.3|355.7|355.6|355|0
1621983600000|2021-05-25 23:00:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621987200000|2021-05-26 00:00:00|356.1|355.5|356.45|356.2|356.85|356.7|355.25|354.95|1155
1621990800000|2021-05-26 01:00:00|356.4|356.15|355.55|355.35|356.4|356.15|354.9|354.75|9017
1621994400000|2021-05-26 02:00:00|355.5|355.4|355.65|355.5|355.75|355.55|354.7|354.55|2843
1621998000000|2021-05-26 03:00:00|355.7|355.45|355.45|355.3|356.5|356.25|355.45|355.3|3583
1622001600000|2021-05-26 04:00:00|355.4|355.2|355.45|355.25|355.75|355.6|355.25|355.05|1150
1622005200000|2021-05-26 05:00:00|355.4|355.3|355.3|355.1|355.6|355.45|355.15|354.95|1761
1622008800000|2021-05-26 06:00:00|355.25|355.05|355.1|354.9|355.25|355.05|354.5|354.35|1959
1622012400000|2021-05-26 07:00:00|355.15|354.95|354.25|354.05|355.2|355|353.85|353.7|2273
1622016000000|2021-05-26 08:00:00|354.3|354.1|354.35|354.2|355.2|355.05|354.3|354.1|2932
1622019600000|2021-05-26 09:00:00|354.3|354.15|354.9|354.65|355.4|355.15|354.3|354.15|2885
1622023200000|2021-05-26 10:00:00|354.8|354.7|354.75|354.55|354.9|354.7|354.65|354.4|32
1622026800000|2021-05-26 11:00:00|354.8|354.6|354.75|354.5|355.1|354.95|354.75|354.5|766
1622030400000|2021-05-26 12:00:00|354.8|354.45|354.5|354.25|355.1|354.8|354.5|354.25|290
1622034000000|2021-05-26 13:00:00|354.55|354.2|354.75|354.5|355.2|355.05|354.25|354.05|470
1622037600000|2021-05-26 14:00:00|354.8|354.55|355.15|354.9|355.15|354.95|354.7|354.55|437
1622041200000|2021-05-26 15:00:00|355.1|354.95|355.45|355.15|355.45|355.15|355|354.75|268
1622044800000|2021-05-26 16:00:00|355.5|355.2|355.6|355.35|355.6|355.35|355.45|355.2|272
1622048400000|2021-05-26 17:00:00|355.7|355.4|355.6|355.4|355.75|355.55|355.5|355.3|109
1622052000000|2021-05-26 18:00:00|355.65|355.5|355.95|355.75|356.05|355.85|355.65|355.5|91
1622055600000|2021-05-26 19:00:00|356|355.8|356.1|355.9|356.3|356.05|355.95|355.8|161
1622059200000|2021-05-26 20:00:00|356.05|355.8|356.4|356.1|356.45|356.15|356|355.8|75
1622062800000|2021-05-26 21:00:00|356.35|355.95|356.4|355.8|356.5|356.2|356.35|355.8|3
1622066400000|2021-05-26 22:00:00|356.5|355.9|356.4|355.8|356.7|356.1|356.4|355.8|0
1622070000000|2021-05-26 23:00:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1622073600000|2021-05-27 00:00:00|356.3|355.7|356|355.85|356.65|356.5|355.25|355.05|5807
1622077200000|2021-05-27 01:00:00|356.05|355.8|358|357.8|358.35|358.2|355.95|355.8|13897
1622080800000|2021-05-27 02:00:00|358.05|357.85|358.95|358.8|359.3|359.15|357.95|357.8|7486
1622084400000|2021-05-27 03:00:00|359|358.75|358.8|358.6|359.25|359.1|358.5|358.35|4855
1622088000000|2021-05-27 04:00:00|358.9|358.65|358.7|358.55|359.1|358.95|358.5|358.35|3269
1622091600000|2021-05-27 05:00:00|358.75|358.6|359|358.75|359|358.85|358.4|358.25|4119
1622095200000|2021-05-27 06:00:00|358.95|358.8|358.4|358.2|359.05|358.9|358.35|358.1|5410
1622098800000|2021-05-27 07:00:00|358.35|358.15|358.8|358.6|358.9|358.7|358.25|358.05|7838
1622102400000|2021-05-27 08:00:00|358.85|358.65|358.85|358.6|360.25|360.1|358.7|358.55|6867
1622106000000|2021-05-27 09:00:00|358.8|358.55|358.35|358.15|359.1|358.95|358.15|357.9|2967
1622109600000|2021-05-27 10:00:00|358.25|358.1|358.6|358.35|358.7|358.55|358.25|358.1|241
1622113200000|2021-05-27 11:00:00|358.55|358.3|359|358.75|359|358.8|358.4|358.25|258
1622116800000|2021-05-27 12:00:00|359.05|358.8|359.3|359.15|359.45|359.25|358.85|358.7|101
1622120400000|2021-05-27 13:00:00|359.35|359.2|361.1|360.95|361.15|361|359.35|359.2|1163
1622124000000|2021-05-27 14:00:00|361.15|361|362.45|362.25|362.5|362.25|361.05|360.9|1335
1622127600000|2021-05-27 15:00:00|362.55|362.3|362.4|362.15|363|362.7|362.05|361.85|777
1622131200000|2021-05-27 16:00:00|362.45|362.2|361.55|361.35|362.45|362.25|361.55|361.35|89
1622134800000|2021-05-27 17:00:00|361.6|361.4|361.9|361.6|362|361.8|361.25|361.1|118
1622138400000|2021-05-27 18:00:00|361.85|361.55|361.85|361.6|361.9|361.7|361.5|361.3|41
1622142000000|2021-05-27 19:00:00|361.8|361.55|362.1|361.9|362.3|362.15|361.65|361.5|176
1622145600000|2021-05-27 20:00:00|362.15|361.85|362.6|362.25|362.6|362.25|362.1|361.85|67
1622149200000|2021-05-27 21:00:00|362.65|362.2|362.6|362|362.8|362.2|362.5|361.65|0
1622152800000|2021-05-27 22:00:00|362.7|362.1|362.7|362.1|362.8|362.2|362.6|362|0
1622156400000|2021-05-27 23:00:00|362.6|362|363|362.4|363.1|362.5|362.6|362|0
1622160000000|2021-05-28 00:00:00|363.1|362.5|362.1|361.9|363.55|363.35|362.05|361.85|2121
1622163600000|2021-05-28 01:00:00|361.95|361.85|362.65|362.45|363.15|362.95|361.8|361.6|3604
1622167200000|2021-05-28 02:00:00|362.6|362.5|361.95|361.8|362.85|362.7|361.45|361.3|2152
1622170800000|2021-05-28 03:00:00|362|361.85|362.35|362.2|362.6|362.45|362|361.85|1502
1622174400000|2021-05-28 04:00:00|362.45|362.3|363.15|363|363.4|363.25|362.45|362.3|2128
1622178000000|2021-05-28 05:00:00|363.2|362.95|363|362.8|363.4|363.2|362.75|362.6|1560
1622181600000|2021-05-28 06:00:00|362.95|362.75|362.15|362|363|362.75|362.05|361.85|2121
1622185200000|2021-05-28 07:00:00|362.2|361.95|362.4|362.25|362.5|362.35|361.65|361.5|2782
1622188800000|2021-05-28 08:00:00|362.45|362.3|362.3|362.15|362.6|362.45|361.95|361.8|1828
1622192400000|2021-05-28 09:00:00|362.4|362.2|361.75|361.6|362.45|362.3|361.35|361.1|1829
1622196000000|2021-05-28 10:00:00|361.7|361.55|361.85|361.6|361.85|361.65|361.45|361.3|92
1622199600000|2021-05-28 11:00:00|361.8|361.55|361.55|361.35|361.8|361.55|361.45|361.3|73
1622203200000|2021-05-28 12:00:00|361.5|361.4|361.9|361.7|362|361.8|361.45|361.25|316
1622206800000|2021-05-28 13:00:00|361.95|361.75|362.85|362.6|363.05|362.8|361.95|361.75|397
1622210400000|2021-05-28 14:00:00|362.95|362.65|362.9|362.7|363.1|362.85|362.5|362.3|268
1622214000000|2021-05-28 15:00:00|362.85|362.65|363|362.7|363.05|362.9|362.85|362.6|136
1622217600000|2021-05-28 16:00:00|363.05|362.75|362.9|362.7|363.05|362.85|362.9|362.65|51
1622221200000|2021-05-28 17:00:00|363|362.75|362.65|362.45|363|362.75|362.6|362.35|138
1622224800000|2021-05-28 18:00:00|362.7|362.4|362.8|362.4|362.8|362.4|362.6|362.4|68
1622228400000|2021-05-28 19:00:00|362.75|362.5|361.8|361.55|362.8|362.6|361.8|361.55|198
1622232000000|2021-05-28 20:00:00|361.85|361.6|362|360.8|362.45|361.9|361.15|360.8|199
1622412000000|2021-05-30 22:00:00|361.8|361.2|362.4|361.8|362.4|361.8|361.8|361.2|0
1622415600000|2021-05-30 23:00:00|362.5|361.9|362.3|361.7|362.5|361.9|362.2|361.6|0
1622419200000|2021-05-31 00:00:00|362.4|361.8|361.25|361|362.6|362|360.1|359.9|1339
1622422800000|2021-05-31 01:00:00|361.35|361.05|361.04|360.84|362.6|362.45|360.79|360.64|2111
1622426400000|2021-05-31 02:00:00|361.09|360.89|359.19|358.99|361.09|360.94|358.99|358.84|2232
1622430000000|2021-05-31 03:00:00|359.14|358.89|357.89|357.74|359.19|359.04|357.74|357.59|2165
1622433600000|2021-05-31 04:00:00|357.84|357.64|357.94|357.79|358.09|357.89|357.29|357.14|1459
1622437200000|2021-05-31 05:00:00|357.99|357.84|358.64|358.44|358.99|358.84|357.84|357.64|774
1622440800000|2021-05-31 06:00:00|358.69|358.49|358.79|358.59|359.04|358.89|358.39|358.19|755
1622444400000|2021-05-31 07:00:00|358.74|358.54|358.99|358.79|359.09|358.89|358.64|358.49|941
1622448000000|2021-05-31 08:00:00|358.94|358.84|359.59|359.39|359.74|359.59|358.84|358.69|2303
1622451600000|2021-05-31 09:00:00|359.64|359.44|358.99|358.79|359.84|359.59|358.84|358.64|1167
1622455200000|2021-05-31 10:00:00|359.04|358.84|359.24|359.04|359.24|359.04|358.74|358.54|107
1622458800000|2021-05-31 11:00:00|359.29|359.09|358.84|358.64|359.29|359.09|358.79|358.59|43
1622462400000|2021-05-31 12:00:00|358.89|358.69|358.99|358.74|359.09|358.89|358.89|358.69|12
1622466000000|2021-05-31 13:00:00|359.04|358.69|358.94|358.64|359.04|358.79|358.79|358.64|24
1622469600000|2021-05-31 14:00:00|358.79|358.69|358.94|358.64|358.94|358.74|358.79|358.59|33
1622473200000|2021-05-31 15:00:00|358.89|358.69|358.64|358.34|358.89|358.74|358.49|358.34|76
1622476800000|2021-05-31 16:00:00|358.69|358.39|358.59|358.34|358.79|358.49|358.49|358.29|20
1622480400000|2021-05-31 17:00:00|358.64|358.39|358.79|358.54|358.94|358.64|358.64|358.39|11
1622487600000|2021-05-31 19:00:00||358.59||358.59||358.59||358.59|1
1622491200000|2021-05-31 20:00:00|358.84|358.69|359.39|358.89|359.44|359.09|358.84|358.54|13
1622494800000|2021-05-31 21:00:00|359.24|358.74|359.34|358.74|359.34|358.74|359.24|358.54|0
1622498400000|2021-05-31 22:00:00|359.44|358.84|359.64|359.04|359.64|359.04|359.34|358.74|0
1622502000000|2021-05-31 23:00:00|359.54|358.94|359.74|359.14|359.74|359.14|359.34|358.74|0
1622505600000|2021-06-01 00:00:00|359.64|359.04|360.29|360.09|360.54|360.39|358.29|358.14|1715
1622509200000|2021-06-01 01:00:00|360.24|359.94|360.19|360.04|361.64|361.44|359.59|359.44|3341
1622512800000|2021-06-01 02:00:00|360.24|360.09|359.74|359.59|360.44|360.24|359.19|359.04|1369
1622516400000|2021-06-01 03:00:00|359.69|359.54|359.99|359.84|360.29|360.09|359.44|359.29|1338
1622520000000|2021-06-01 04:00:00|360.04|359.89|360.29|360.14|360.39|360.19|359.54|359.39|839
1622523600000|2021-06-01 05:00:00|360.34|360.04|360.94|360.79|360.99|360.84|360.14|359.99|772
1622527200000|2021-06-01 06:00:00|360.99|360.84|361.14|360.99|361.14|360.99|360.44|360.29|1520
1622530800000|2021-06-01 07:00:00|361.24|361.04|362.59|362.39|362.69|362.49|361.19|361.04|2777
1622534400000|2021-06-01 08:00:00|362.64|362.44|362.34|362.09|363.14|362.99|362.24|362.09|2276
1622538000000|2021-06-01 09:00:00|362.24|362.04|362.49|362.19|363.04|362.49|362.04|361.89|902
1622541600000|2021-06-01 10:00:00|362.44|362.24|362.49|362.19|362.59|362.34|362.29|362.14|46
1622545200000|2021-06-01 11:00:00|362.44|362.24|362.54|362.34|362.64|362.44|362.39|362.24|80
1622548800000|2021-06-01 12:00:00|362.59|362.39|362.74|362.54|362.84|362.69|362.49|362.29|112
1622552400000|2021-06-01 13:00:00|362.69|362.59|362.84|362.54|364.39|363.59|362.39|362.14|1522
1622556000000|2021-06-01 14:00:00|362.89|362.59|362.09|361.89|362.99|362.79|361.69|361.44|499
1622559600000|2021-06-01 15:00:00|362.04|361.84|361.89|361.64|362.14|361.94|361.64|361.44|216
1622563200000|2021-06-01 16:00:00|361.84|361.59|361.89|361.59|362.09|361.94|361.64|361.49|56
1622566800000|2021-06-01 17:00:00|361.84|361.54|361.74|361.54|361.84|361.64|361.49|361.29|98
1622570400000|2021-06-01 18:00:00|361.69|361.59|362.34|362.19|362.59|362.44|361.64|361.49|112
1622574000000|2021-06-01 19:00:00|362.29|362.14|361.54|361.24|362.44|362.24|361.44|361.24|150
1622577600000|2021-06-01 20:00:00|361.49|361.19|361.69|361.09|361.79|361.19|361.24|360.99|65
1622581200000|2021-06-01 21:00:00|361.89|361.14|361.74|361.14|362.09|361.34|361.64|361.04|2
1622584800000|2021-06-01 22:00:00|361.84|361.24|361.34|360.74|361.84|361.24|361.34|360.74|0
1622588400000|2021-06-01 23:00:00|361.44|360.84|361.64|361.04|361.64|361.04|361.34|360.74|0
1622592000000|2021-06-02 00:00:00|361.54|360.94|360.99|360.79|361.94|361.49|360.69|360.54|1752
1622595600000|2021-06-02 01:00:00|361.04|360.84|360.04|359.89|361.34|361.19|359.84|359.69|3791
1622599200000|2021-06-02 02:00:00|360.09|359.94|358.44|358.29|360.34|360.14|358.39|358.24|1886
1622602800000|2021-06-02 03:00:00|358.49|358.34|358.35|358.2|358.85|358.7|358.05|357.9|2277
1622606400000|2021-06-02 04:00:00|358.4|358.25|357.65|357.5|358.45|358.3|357.45|357.3|1853
1622610000000|2021-06-02 05:00:00|357.6|357.45|358.3|358.1|358.35|358.2|357.6|357.45|1554
1622613600000|2021-06-02 06:00:00|358.25|358.15|358.05|357.9|358.4|358.25|357.85|357.7|1149
1622617200000|2021-06-02 07:00:00|358|357.85|358.2|358.05|358.8|358.65|357.6|357.4|1933
1622620800000|2021-06-02 08:00:00|358.25|358.1|358.05|357.85|358.6|358.45|358|357.8|2301
1622624400000|2021-06-02 09:00:00|358|357.8|358.9|358.7|359.15|358.75|357.9|357.75|1740
1622628000000|2021-06-02 10:00:00|358.85|358.65|358.8|358.65|358.85|358.7|358.5|358.3|99
1622631600000|2021-06-02 11:00:00|358.85|358.7|358.75|358.6|358.85|358.7|358.35|358.2|41
1622635200000|2021-06-02 12:00:00|358.8|358.65|358.65|358.5|358.9|358.75|354.4|353.65|1117
1622638800000|2021-06-02 13:00:00|358.7|358.45|358.7|358.5|358.75|358.6|358.2|358.05|323
1622642400000|2021-06-02 14:00:00|358.65|358.55|358.75|358.55|358.9|358.75|358.5|358.35|177
1622646000000|2021-06-02 15:00:00|358.7|358.65|359.4|359.25|359.5|359.3|358.65|358.5|155
1622649600000|2021-06-02 16:00:00|359.45|359.3|359.35|359.15|359.45|359.3|359.2|359|95
1622653200000|2021-06-02 17:00:00|359.4|359.2|359.25|359.1|359.55|359.35|359.15|359|138
1622656800000|2021-06-02 18:00:00|359.3|359.15|359.25|359.05|359.45|359.3|359.1|358.9|87
1622660400000|2021-06-02 19:00:00|359.3|359.1|359.5|359.25|359.5|359.3|359.25|359.1|45
1622664000000|2021-06-02 20:00:00|359.45|359.2|359.35|358.95|359.5|359.25|359.2|358.9|44
1622667600000|2021-06-02 21:00:00|359.5|358.9|359.55|358.95|359.55|358.95|359.5|358.9|2
1622671200000|2021-06-02 22:00:00|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622674800000|2021-06-02 23:00:00|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678400000|2021-06-03 00:00:00|359.55|358.95|360.25|360.1|360.3|360.15|359.3|358.95|1044
1622682000000|2021-06-03 01:00:00|360.3|360.15|359.55|359.35|360.9|360.75|359.45|359.3|2696
1622685600000|2021-06-03 02:00:00|359.5|359.4|359.9|359.75|360.6|360.45|359.35|359.2|1399
1622689200000|2021-06-03 03:00:00|359.95|359.8|359.95|359.75|360.15|360|359.6|359.45|1365
1622692800000|2021-06-03 04:00:00|360|359.8|359.85|359.7|360.1|359.95|359.7|359.55|557
1622696400000|2021-06-03 05:00:00|359.8|359.65|359.7|359.55|360.15|360|359.4|359.25|964
1622700000000|2021-06-03 06:00:00|359.8|359.6|359.4|359.25|359.85|359.7|359.1|358.95|941
1622703600000|2021-06-03 07:00:00|359.5|359.3|359.05|358.9|359.5|359.3|358.85|358.7|1924
1622707200000|2021-06-03 08:00:00|359|358.85|359.1|358.95|359.4|359.25|358.9|358.75|1774
1622710800000|2021-06-03 09:00:00|359.05|358.85|359.3|359.15|359.65|359.3|358.65|358.5|1269
1622714400000|2021-06-03 10:00:00|359.35|359.1|358.7|358.55|359.35|359.2|358.6|358.4|192
1622718000000|2021-06-03 11:00:00|358.75|358.5|358.4|358.2|358.8|358.6|358.2|358|121
1622721600000|2021-06-03 12:00:00|358.35|358.15|358.65|358.5|358.85|358.65|358.1|357.9|148
1622725200000|2021-06-03 13:00:00|358.7|358.55|357.85|357.65|358.85|358.7|357.65|357.45|654
1622728800000|2021-06-03 14:00:00|357.8|357.7|358|357.8|358.1|357.95|357.35|357.2|853
1622732400000|2021-06-03 15:00:00|358.05|357.85|357.75|357.5|358.2|358|357.6|357.4|531
1622736000000|2021-06-03 16:00:00|357.7|357.45|357.7|357.45|357.9|357.65|357.55|357.4|114
1622739600000|2021-06-03 17:00:00|357.65|357.5|357.8|357.6|358|357.8|357.5|357.35|105
1622743200000|2021-06-03 18:00:00|357.7|357.55|357.6|357.4|357.85|357.6|357.55|357.4|53
1622746800000|2021-06-03 19:00:00|357.65|357.5|357.8|357.65|357.95|357.75|357.6|357.45|62
1622750400000|2021-06-03 20:00:00|357.75|357.6|357.85|357.45|357.95|357.75|357.65|357.45|68
1622754000000|2021-06-03 21:00:00|358|357.4|358.15|357.55|358.15|357.55|357.95|357.35|0
1622757600000|2021-06-03 22:00:00|358.05|357.45|358.45|357.85|358.45|357.85|357.95|357.35|0
1622761200000|2021-06-03 23:00:00|358.35|357.75|358.15|357.55|358.45|357.85|358.05|357.45|0
1622764800000|2021-06-04 00:00:00|358.05|357.45|356.5|356.3|358.15|357.55|355.8|355.45|2175
1622768400000|2021-06-04 01:00:00|356.55|356.35|358.65|358.5|358.85|358.7|356.4|356.25|3239
1622772000000|2021-06-04 02:00:00|358.7|358.55|358.9|358.75|359.85|359.7|358.7|358.55|1655
1622775600000|2021-06-04 03:00:00|358.85|358.7|358.8|358.65|359.3|359.15|358.6|358.45|1164
1622779200000|2021-06-04 04:00:00|358.7|358.6|358.8|358.65|359|358.85|358.4|358.25|956
1622782800000|2021-06-04 05:00:00|358.85|358.7|357.35|357.2|358.95|358.8|357.2|357|2343
1622786400000|2021-06-04 06:00:00|357.3|357.15|358.2|358|358.25|358.1|357.15|357|2591
1622790000000|2021-06-04 07:00:00|358.25|358.05|357.1|356.95|358.25|358.1|357.05|356.9|2485
1622793600000|2021-06-04 08:00:00|357.15|356.9|356.6|356.4|357.5|357.35|356.55|356.4|3343
1622797200000|2021-06-04 09:00:00|356.65|356.45|357.2|357|357.3|357.15|356.6|356.05|1050
1622800800000|2021-06-04 10:00:00|357.15|357.05|357.75|357.6|357.85|357.65|357.15|356.95|491
1622804400000|2021-06-04 11:00:00|357.8|357.65|358.25|358.1|358.4|358.2|357.8|357.65|466
1622808000000|2021-06-04 12:00:00|358.2|358.05|358.7|358.5|358.8|358.6|357.85|357.6|272
1622811600000|2021-06-04 13:00:00|358.75|358.45|358.3|358.05|358.75|358.6|358.25|358.05|586
1622815200000|2021-06-04 14:00:00|358.35|358.2|358.3|358.15|358.45|358.3|357.9|357.7|268
1622818800000|2021-06-04 15:00:00|358.35|358.2|358.55|358.4|358.75|358.6|358.3|358.15|175
1622822400000|2021-06-04 16:00:00|358.5|358.35|359|358.8|359|358.8|358.5|358.35|145
1622826000000|2021-06-04 17:00:00|359.1|358.9|359.45|359.25|359.5|359.3|359.1|358.9|180
1622829600000|2021-06-04 18:00:00|359.5|359.3|359.65|359.45|359.75|359.55|359.45|359.3|22
1622833200000|2021-06-04 19:00:00|359.7|359.55|360|359.8|360|359.8|359.65|359.55|115
1622836800000|2021-06-04 20:00:00|359.95|359.75|360.3|358.9|360.3|359.85|359.45|358.9|118
1623016800000|2021-06-06 22:00:00|360.15|359.55|359.95|359.35|360.15|359.55|359.95|359.35|0
1623020400000|2021-06-06 23:00:00|360.05|359.45|360.06|359.46|360.26|359.66|359.95|359.35|0
1623024000000|2021-06-07 00:00:00|359.96|359.36|360.56|360.41|360.91|360.76|358.86|358.56|2040
1623027600000|2021-06-07 01:00:00|360.71|360.36|360.26|360.11|361.26|361.11|360.11|359.96|4413
1623031200000|2021-06-07 02:00:00|360.21|360.06|360.66|360.51|361.11|360.96|360.11|359.96|1790
1623034800000|2021-06-07 03:00:00|360.76|360.56|361.46|361.26|361.96|361.81|360.76|360.56|2468
1623038400000|2021-06-07 04:00:00|361.41|361.31|361.11|360.96|361.51|361.31|360.96|360.81|1067
1623042000000|2021-06-07 05:00:00|361.16|361.01|360.86|360.71|361.41|361.21|360.51|360.36|1548
1623045600000|2021-06-07 06:00:00|360.91|360.76|360.91|360.76|361.26|361.11|360.71|360.56|1167
1623049200000|2021-06-07 07:00:00|360.96|360.81|360.46|360.31|361.11|360.96|360.26|360.11|2034
1623052800000|2021-06-07 08:00:00|360.51|360.36|361.36|361.16|361.41|361.26|360.46|360.31|2503
1623056400000|2021-06-07 09:00:00|361.41|361.21|361.11|360.96|361.46|361.31|360.76|360.46|1042
1623060000000|2021-06-07 10:00:00|361.06|360.91|361.71|361.46|361.76|361.61|361.06|360.91|233
1623063600000|2021-06-07 11:00:00|361.76|361.51|362.21|362.06|362.26|362.06|361.71|361.51|211
1623067200000|2021-06-07 12:00:00|362.26|362.11|361.96|361.76|362.26|362.11|361.76|361.61|96
1623070800000|2021-06-07 13:00:00|361.91|361.71|360.96|360.81|361.96|361.81|360.86|360.71|411
1623074400000|2021-06-07 14:00:00|361.01|360.86|361.11|360.86|361.21|361.01|360.81|360.61|306
1623078000000|2021-06-07 15:00:00|361.06|360.81|360.61|360.31|361.11|360.91|360.31|360.16|261
1623081600000|2021-06-07 16:00:00|360.71|360.46|360.81|360.66|360.91|360.66|360.61|360.46|80
1623085200000|2021-06-07 17:00:00|360.86|360.61|360.86|360.66|360.91|360.66|360.81|360.56|60
1623088800000|2021-06-07 18:00:00|360.91|360.61|361.11|360.86|361.16|360.86|360.86|360.61|28
1623092400000|2021-06-07 19:00:00|361.16|361.11|361.51|361.26|361.51|361.26|361.16|360.91|38
1623096000000|2021-06-07 20:00:00|361.46|361.31|361.36|361.01|361.51|361.36|361.31|361.01|37
1623099600000|2021-06-07 21:00:00|361.51|360.96|361.66|361.06|361.71|361.06|361.51|360.96|1
1623103200000|2021-06-07 22:00:00|361.56|360.96|361.56|360.96|361.66|361.06|361.56|360.96|0
1623106800000|2021-06-07 23:00:00|361.66|361.06|361.56|360.96|361.76|361.16|361.56|360.96|0
1623110400000|2021-06-08 00:00:00|361.66|361.06|361.71|361.56|362.56|362.36|361.56|361.06|1251
1623114000000|2021-06-08 01:00:00|361.76|361.61|360.96|360.81|361.91|361.71|360.91|360.76|2056
1623117600000|2021-06-08 02:00:00|360.91|360.76|359.81|359.61|360.96|360.81|359.66|359.51|1738
1623121200000|2021-06-08 03:00:00|359.76|359.56|359.96|359.81|360.01|359.86|359.01|358.86|2236
1623124800000|2021-06-08 04:00:00|359.91|359.76|360.71|360.56|360.96|360.76|359.81|359.66|1042
1623128400000|2021-06-08 05:00:00|360.61|360.51|361.16|360.96|361.66|361.51|360.46|360.31|1753
1623132000000|2021-06-08 06:00:00|361.11|361.01|361.06|360.91|361.51|361.36|360.96|360.81|1044
1623135600000|2021-06-08 07:00:00|361.01|360.86|360.86|360.71|361.11|360.96|360.46|360.31|1328
1623139200000|2021-06-08 08:00:00|360.91|360.76|361.06|360.91|361.26|361.06|360.76|360.56|1455
1623142800000|2021-06-08 09:00:00|361.01|360.86|361.06|360.76|361.46|360.96|360.56|360.41|763
1623146400000|2021-06-08 10:00:00|361.01|360.81|360.91|360.66|361.06|360.81|360.46|360.26|145
1623150000000|2021-06-08 11:00:00|360.96|360.71|361.26|361.06|361.26|361.11|360.91|360.66|115
1623153600000|2021-06-08 12:00:00|361.31|361.01|361.11|360.91|361.46|361.26|361.11|360.91|139
1623157200000|2021-06-08 13:00:00|361.16|360.96|360.61|360.46|361.31|361.11|360.31|360.16|225
1623160800000|2021-06-08 14:00:00|360.56|360.41|361.16|360.91|361.31|361.06|360.56|360.36|114
1623164400000|2021-06-08 15:00:00|361.11|360.96|361.01|360.81|361.21|361.01|360.61|360.46|128
1623168000000|2021-06-08 16:00:00|360.96|360.86|361.31|361.01|361.31|361.01|360.76|360.61|24
1623171600000|2021-06-08 17:00:00|361.26|360.96|361.41|361.06|361.46|361.11|361.26|360.91|41
1623175200000|2021-06-08 18:00:00|361.31|361.11|361.61|361.36|361.61|361.36|361.31|361.11|44
1623178800000|2021-06-08 19:00:00|361.66|361.41|361.56|361.36|361.71|361.56|361.56|361.31|53
1623182400000|2021-06-08 20:00:00|361.61|361.31|361.76|361.41|361.76|361.46|361.41|361.06|31
1623186000000|2021-06-08 21:00:00|361.71|361.36|361.76|361.16|361.76|361.36|361.71|361.11|5
1623189600000|2021-06-08 22:00:00|361.86|361.26|361.87|361.27|361.87|361.27|361.66|361.06|0
1623193200000|2021-06-08 23:00:00|361.97|361.37|361.87|361.27|361.97|361.37|361.77|361.17|0
1623196800000|2021-06-09 00:00:00|361.77|361.17|360.22|360.07|361.97|361.37|360.07|359.92|1033
1623200400000|2021-06-09 01:00:00|360.17|360.02|359.42|359.27|360.22|360.07|358.62|358.47|2706
1623204000000|2021-06-09 02:00:00|359.37|359.22|359.57|359.42|359.72|359.57|358.67|358.47|1447
1623207600000|2021-06-09 03:00:00|359.52|359.37|359.12|358.97|359.57|359.37|358.92|358.77|1818
1623211200000|2021-06-09 04:00:00|359.17|359.02|358.72|358.57|359.22|359.07|358.47|358.27|884
1623214800000|2021-06-09 05:00:00|358.77|358.62|359.32|359.17|359.32|359.17|358.67|358.52|945
1623218400000|2021-06-09 06:00:00|359.27|359.12|359.67|359.52|359.67|359.52|358.87|358.72|960
1623222000000|2021-06-09 07:00:00|359.62|359.47|359.22|359.07|359.62|359.47|359.12|358.97|1510
1623225600000|2021-06-09 08:00:00|359.17|359.02|359.32|359.17|359.52|359.37|358.82|358.62|2584
1623229200000|2021-06-09 09:00:00|359.27|359.12|358.67|358.47|359.42|359.27|358.57|358.37|987
1623232800000|2021-06-09 10:00:00|358.62|358.52|358.82|358.52|359.07|358.87|358.47|358.27|63
1623236400000|2021-06-09 11:00:00|358.77|358.47|359.17|359.02|359.17|359.02|358.47|358.32|86
1623240000000|2021-06-09 12:00:00|359.22|359.07|359.07|358.82|359.42|359.27|358.97|358.77|258
1623243600000|2021-06-09 13:00:00|359.12|358.87|359.47|359.27|359.62|359.47|359.07|358.82|230
1623247200000|2021-06-09 14:00:00|359.52|359.32|359.47|359.27|359.57|359.37|359.17|359.02|195
1623250800000|2021-06-09 15:00:00|359.52|359.32|359.52|359.27|359.72|359.57|359.47|359.27|99
1623254400000|2021-06-09 16:00:00|359.57|359.32|359.92|359.42|359.92|359.77|359.52|359.32|167
1623258000000|2021-06-09 17:00:00|359.97|359.47|360.07|359.82|360.22|360.07|359.92|359.47|153
1623261600000|2021-06-09 18:00:00|360.12|359.87|360.22|360.02|360.22|360.07|360.07|359.82|30
1623265200000|2021-06-09 19:00:00|360.12|359.82|359.52|359.27|360.12|359.97|359.47|359.27|122
1623268800000|2021-06-09 20:00:00|359.47|359.22|359.07|358.82|359.52|359.27|359.02|358.82|62
1623272400000|2021-06-09 21:00:00|359.02|358.87|359.27|358.67|359.27|358.87|359.02|358.57|1
1623276000000|2021-06-09 22:00:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623279600000|2021-06-09 23:00:00|359.27|358.67|359.57|358.97|359.77|359.17|359.27|358.67|0
1623283200000|2021-06-10 00:00:00|359.67|359.07|359.32|359.17|359.72|359.42|358.32|358.17|1109
1623286800000|2021-06-10 01:00:00|359.22|359.07|360.27|360.12|360.37|360.22|358.72|358.57|2025
1623290400000|2021-06-10 02:00:00|360.22|360.07|360.72|360.57|360.97|360.82|360.22|360.02|987
1623294000000|2021-06-10 03:00:00|360.77|360.62|360.92|360.72|361.32|361.12|360.72|360.57|1759
1623297600000|2021-06-10 04:00:00|360.87|360.77|360.27|360.12|360.87|360.77|360.22|360.07|888
1623301200000|2021-06-10 05:00:00|360.32|360.17|359.97|359.82|360.47|360.27|359.87|359.72|960
1623304800000|2021-06-10 06:00:00|359.92|359.77|360.02|359.87|360.17|360.02|359.87|359.72|584
1623308400000|2021-06-10 07:00:00|359.97|359.82|360.92|360.77|360.97|360.82|359.87|359.72|1719
1623312000000|2021-06-10 08:00:00|360.97|360.82|360.42|360.27|361.02|360.87|360.17|360.02|2080
1623315600000|2021-06-10 09:00:00|360.37|360.22|360.17|359.97|360.57|360.22|359.82|359.47|1196
1623319200000|2021-06-10 10:00:00|360.22|360.02|360.97|360.77|361.22|361.07|360.22|360.02|433
1623322800000|2021-06-10 11:00:00|360.92|360.72|361.12|360.92|361.22|361.07|360.62|360.47|480
1623326400000|2021-06-10 12:00:00|361.07|360.97|362.27|362.12|362.27|362.12|360.67|360.37|599
1623330000000|2021-06-10 13:00:00|362.32|362.17|362.77|362.52|362.97|362.82|361.97|361.82|815
1623333600000|2021-06-10 14:00:00|362.82|362.57|361.92|361.72|362.82|362.62|361.72|361.47|276
1623337200000|2021-06-10 15:00:00|361.97|361.67|361.82|361.62|361.97|361.72|361.37|361.17|333
1623340800000|2021-06-10 16:00:00|361.87|361.67|362.17|362.02|362.17|362.02|361.72|361.47|277
1623344400000|2021-06-10 17:00:00|362.12|361.92|362.32|362.07|362.37|362.22|362.12|361.87|72
1623348000000|2021-06-10 18:00:00|362.37|362.17|362.17|362.02|362.42|362.27|362.12|361.97|57
1623351600000|2021-06-10 19:00:00|362.22|361.97|361.82|361.57|362.22|362.02|361.57|361.42|167
1623355200000|2021-06-10 20:00:00|361.87|361.62|361.87|361.67|362.07|361.87|361.77|361.62|33
1623358800000|2021-06-10 21:00:00|361.92|361.62|362.17|361.57|362.17|361.77|361.87|361.57|3
1623362400000|2021-06-10 22:00:00|362.07|361.47|362.07|361.47|362.17|361.57|362.07|361.47|0
1623366000000|2021-06-10 23:00:00|362.17|361.57|362.17|361.57|362.27|361.67|362.07|361.47|0
1623369600000|2021-06-11 00:00:00|362.27|361.67|361.17|361.02|362.67|362.07|360.82|360.67|995
1623373200000|2021-06-11 01:00:00|361.12|360.97|360.62|360.47|361.42|361.22|359.67|359.47|2879
1623376800000|2021-06-11 02:00:00|360.57|360.42|360.63|360.48|360.73|360.58|360.23|360.08|910
1623380400000|2021-06-11 03:00:00|360.58|360.43|359.83|359.68|360.63|360.48|359.83|359.68|1414
1623384000000|2021-06-11 04:00:00|359.78|359.63|360.18|359.98|360.18|360.03|359.68|359.53|564
1623387600000|2021-06-11 05:00:00|360.13|359.93|360.18|360.03|360.28|360.13|359.88|359.73|631
1623391200000|2021-06-11 06:00:00|360.13|359.98|359.73|359.58|360.18|360.03|359.53|359.38|940
1623394800000|2021-06-11 07:00:00|359.68|359.53|359.48|359.33|360.03|359.83|359.48|359.33|1218
1623398400000|2021-06-11 08:00:00|359.43|359.28|359.28|359.13|359.63|359.43|358.98|358.83|1889
1623402000000|2021-06-11 09:00:00|359.33|359.08|359.48|359.18|359.58|359.23|359.08|358.88|1023
1623405600000|2021-06-11 10:00:00|359.43|359.23|359.88|359.73|359.98|359.78|359.43|359.23|100
1623409200000|2021-06-11 11:00:00|359.93|359.68|359.63|359.43|359.98|359.83|359.63|359.38|57
1623412800000|2021-06-11 12:00:00|359.68|359.38|359.78|359.63|359.78|359.63|359.63|359.38|35
1623416400000|2021-06-11 13:00:00|359.73|359.58|359.63|359.43|359.78|359.63|359.38|359.23|304
1623420000000|2021-06-11 14:00:00|359.68|359.48|359.18|358.98|359.78|359.63|358.98|358.83|263
1623423600000|2021-06-11 15:00:00|359.13|359.03|359.18|359.03|359.23|359.08|358.98|358.78|147
1623427200000|2021-06-11 16:00:00|359.13|358.98|359.13|358.98|359.18|359.03|358.93|358.78|42
1623430800000|2021-06-11 17:00:00|359.18|358.93|359.13|358.78|359.18|358.93|359.08|358.73|55
1623434400000|2021-06-11 18:00:00|359.18|358.83|359.28|359.08|359.28|359.08|359.03|358.83|30
1623438000000|2021-06-11 19:00:00|359.33|359.13|359.83|359.68|359.83|359.68|359.23|359.08|205
1623441600000|2021-06-11 20:00:00|359.78|359.63|359.88|359.38|359.93|359.78|359.63|359.23|50
1623621600000|2021-06-13 22:00:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623625200000|2021-06-13 23:00:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1623628800000|2021-06-14 00:00:00|360.38|359.78|358.58|358.43|360.38|359.78|358.48|358.33|1804
1623632400000|2021-06-14 01:00:00|358.63|358.48|358.73|358.58|359.18|359.03|358.43|358.28|2074
1623636000000|2021-06-14 02:00:00|358.78|358.63|359.28|359.13|359.43|359.28|358.68|358.48|1013
1623639600000|2021-06-14 03:00:00|359.23|359.08|359.23|359.08|359.28|359.13|358.88|358.73|972
1623643200000|2021-06-14 04:00:00|359.18|359.03|359.03|358.83|359.23|359.08|358.48|358.33|1253
1623646800000|2021-06-14 05:00:00|358.98|358.88|359.13|358.98|359.23|359.08|358.98|358.83|630
1623650400000|2021-06-14 06:00:00|359.08|358.93|359.03|358.88|359.23|359.08|358.83|358.68|969
1623654000000|2021-06-14 07:00:00|359.08|358.93|359.33|359.18|359.63|359.48|358.98|358.83|1986
1623657600000|2021-06-14 08:00:00|359.28|359.13|358.43|358.28|359.28|359.13|358.43|358.23|2107
1623661200000|2021-06-14 09:00:00|358.38|358.23|358.13|357.98|358.43|358.28|357.88|357.38|1615
1623664800000|2021-06-14 10:00:00|358.18|358.03|358.33|358.13|358.33|358.18|357.98|357.83|263
1623668400000|2021-06-14 11:00:00|358.28|358.18|358.23|358.08|358.48|358.33|358.08|357.93|140
1623672000000|2021-06-14 12:00:00|358.28|358.13|358.23|358.08|358.48|358.33|358.18|358.03|76
1623675600000|2021-06-14 13:00:00|358.28|358.03|358.78|358.63|358.83|358.68|358.18|358.03|460
1623679200000|2021-06-14 14:00:00|358.73|358.58|359.28|359.13|359.33|359.18|358.63|358.48|316
1623682800000|2021-06-14 15:00:00|359.23|359.08|359.03|358.83|359.38|359.23|358.83|358.68|274
1623686400000|2021-06-14 16:00:00|358.98|358.78|358.78|358.63|359.03|358.88|358.68|358.53|131
1623690000000|2021-06-14 17:00:00|358.83|358.68|358.88|358.73|359.08|358.88|358.78|358.63|166
1623693600000|2021-06-14 18:00:00|358.93|358.68|358.88|358.68|358.93|358.73|358.68|358.53|67
1623697200000|2021-06-14 19:00:00|358.83|358.63|359.33|359.08|359.33|359.08|358.68|358.48|97
1623700800000|2021-06-14 20:00:00|359.28|359.03|359.48|359.18|359.53|359.38|359.28|358.98|100
1623704400000|2021-06-14 21:00:00|359.53|359.13|359.38|358.78|359.53|359.13|359.38|358.78|0
1623708000000|2021-06-14 22:00:00|359.48|358.88|359.28|358.68|359.48|358.88|359.28|358.68|0
1623711600000|2021-06-14 23:00:00|359.38|358.78|359.28|358.68|359.48|358.88|359.28|358.68|0
1623715200000|2021-06-15 00:00:00|359.38|358.78|359.78|359.63|359.83|359.68|358.93|358.68|1282
1623718800000|2021-06-15 01:00:00|359.73|359.58|361.54|361.39|361.89|361.74|359.73|359.53|3961
1623722400000|2021-06-15 02:00:00|361.49|361.29|362.49|362.34|362.49|362.34|360.69|360.54|3280
1623726000000|2021-06-15 03:00:00|362.54|362.39|362.69|362.54|363.34|363.19|362.44|362.29|2966
1623729600000|2021-06-15 04:00:00|362.79|362.59|362.49|362.34|363.09|362.94|362.29|362.14|795
1623733200000|2021-06-15 05:00:00|362.44|362.29|361.99|361.84|362.49|362.29|361.49|361.34|1315
1623736800000|2021-06-15 06:00:00|361.94|361.79|362.04|361.89|362.14|361.99|361.64|361.49|1065
1623740400000|2021-06-15 07:00:00|362.09|361.94|362.99|362.84|363.09|362.94|362.09|361.94|2563
1623744000000|2021-06-15 08:00:00|363.04|362.89|362.79|362.64|363.09|362.94|362.14|361.99|2855
1623747600000|2021-06-15 09:00:00|362.74|362.59|362.64|362.39|362.89|362.69|362.29|362.09|1412
1623751200000|2021-06-15 10:00:00|362.69|362.44|362.69|362.49|362.69|362.54|362.24|362.09|119
1623754800000|2021-06-15 11:00:00|362.74|362.59|362.54|362.39|362.74|362.59|362.54|362.34|123
1623758400000|2021-06-15 12:00:00|362.59|362.34|362.64|362.44|362.74|362.54|362.29|362.14|121
1623762000000|2021-06-15 13:00:00|362.69|362.49|362.59|362.44|362.94|362.79|362.24|362.09|452
1623765600000|2021-06-15 14:00:00|362.64|362.49|362.44|362.29|362.69|362.54|362.29|362.14|239
1623769200000|2021-06-15 15:00:00|362.39|362.24|362.39|362.24|362.64|362.44|362.19|362.04|399
1623772800000|2021-06-15 16:00:00|362.44|362.19|362.44|362.24|362.64|362.49|362.39|362.19|153
1623776400000|2021-06-15 17:00:00|362.49|362.29|361.84|361.69|362.49|362.29|361.59|361.44|356
1623780000000|2021-06-15 18:00:00|361.89|361.74|361.69|361.49|361.99|361.84|361.59|361.39|225
1623783600000|2021-06-15 19:00:00|361.64|361.44|361.49|361.34|361.69|361.44|361.09|360.94|223
1623787200000|2021-06-15 20:00:00|361.44|361.29|361.64|361.29|361.64|361.39|361.34|361.19|37
1623790800000|2021-06-15 21:00:00|361.69|361.34|361.89|361.29|361.94|361.34|361.69|361.29|2
1623794400000|2021-06-15 22:00:00|361.99|361.39|361.89|361.29|361.99|361.39|361.89|361.29|0
1623798000000|2021-06-15 23:00:00|361.79|361.19|361.89|361.29|361.99|361.39|361.79|361.19|0
1623801600000|2021-06-16 00:00:00|361.99|361.39|361.24|361.09|361.99|361.54|361.09|360.94|1731
1623805200000|2021-06-16 01:00:00|361.29|361.14|359.79|359.64|361.74|361.59|359.59|359.44|4249
1623808800000|2021-06-16 02:00:00|359.69|359.54|358.79|358.64|359.74|359.59|358.14|357.99|3910
1623812400000|2021-06-16 03:00:00|358.74|358.59|358.59|358.44|358.79|358.64|358.24|358.09|2948
1623816000000|2021-06-16 04:00:00|358.54|358.39|358.69|358.49|359.39|359.19|358.29|358.14|1473
1623819600000|2021-06-16 05:00:00|358.64|358.54|358.74|358.59|359.09|358.89|358.39|358.24|1488
1623823200000|2021-06-16 06:00:00|358.79|358.54|358.69|358.54|359.19|359.04|358.69|358.54|1358
1623826800000|2021-06-16 07:00:00|358.64|358.49|358.44|358.29|358.74|358.59|358.19|358.04|2836
1623830400000|2021-06-16 08:00:00|358.39|358.24|357.59|357.44|358.49|358.34|357.59|357.34|4715
1623834000000|2021-06-16 09:00:00|357.64|357.49|357.44|357.24|358.29|358.14|357.34|356.89|2498
1623837600000|2021-06-16 10:00:00|357.49|357.29|357.54|357.34|357.99|357.84|357.44|357.24|122
1623841200000|2021-06-16 11:00:00|357.49|357.39|357.89|357.74|357.89|357.74|357.49|357.34|127
1623844800000|2021-06-16 12:00:00|357.84|357.69|357.84|357.69|358.04|357.89|357.69|357.54|164
1623848400000|2021-06-16 13:00:00|357.89|357.74|357.19|357.04|357.94|357.79|357.19|357.04|855
1623852000000|2021-06-16 14:00:00|357.24|357.09|357.54|357.29|357.54|357.29|357.14|356.99|429
1623855600000|2021-06-16 15:00:00|357.59|357.34|357.84|357.64|357.94|357.79|357.54|357.34|335
1623859200000|2021-06-16 16:00:00|357.79|357.69|357.64|357.44|357.89|357.69|357.34|357.14|195
1623862800000|2021-06-16 17:00:00|357.69|357.39|357.94|357.69|357.94|357.69|357.49|357.34|217
1623866400000|2021-06-16 18:00:00|357.69|357.44|356.59|356.39|357.94|357.44|356.04|355.84|474
1623870000000|2021-06-16 19:00:00|356.54|356.34|357.34|357.14|357.79|357.64|356.49|356.34|527
1623873600000|2021-06-16 20:00:00|357.39|357.09|357.64|357.44|357.64|357.49|357.29|357.09|161
1623877200000|2021-06-16 21:00:00|357.59|357.24|357.79|357.19|357.89|357.44|357.54|357.09|34
1623880800000|2021-06-16 22:00:00|357.89|357.29|357.39|356.79|357.89|357.29|357.19|356.59|0
1623884400000|2021-06-16 23:00:00|357.29|356.69|356.99|356.39|357.39|356.79|356.89|356.29|0
1623888000000|2021-06-17 00:00:00|356.89|356.29|355.34|355.14|356.99|356.39|354.54|354.29|2943
1623891600000|2021-06-17 01:00:00|355.29|355.09|355.49|355.34|355.79|355.64|354.49|354.34|4262
1623895200000|2021-06-17 02:00:00|355.54|355.39|355.64|355.49|355.99|355.84|355.34|355.19|1395
1623898800000|2021-06-17 03:00:00|355.69|355.54|357.94|357.79|357.94|357.79|355.69|355.54|3090
1623902400000|2021-06-17 04:00:00|357.89|357.74|357.74|357.59|358.39|358.24|357.49|357.29|1358
1623906000000|2021-06-17 05:00:00|357.69|357.54|357.84|357.69|358.29|358.14|357.39|357.24|1124
1623909600000|2021-06-17 06:00:00|357.89|357.74|356.94|356.79|357.94|357.79|356.74|356.59|1327
1623913200000|2021-06-17 07:00:00|356.99|356.84|356.59|356.44|357.49|357.34|356.44|356.29|1843
1623916800000|2021-06-17 08:00:00|356.54|356.39|356.24|356.09|356.79|356.64|355.94|355.79|2901
1623920400000|2021-06-17 09:00:00|356.29|356.14|356.39|356.19|356.99|356.59|356.04|355.89|1158
1623924000000|2021-06-17 10:00:00|356.44|356.24|356.44|356.24|356.49|356.34|356.09|355.89|103
1623927600000|2021-06-17 11:00:00|356.49|356.29|356.49|356.34|356.84|356.69|356.39|356.24|125
1623931200000|2021-06-17 12:00:00|356.54|356.39|356.34|356.19|356.64|356.49|356.24|356.09|143
1623934800000|2021-06-17 13:00:00|356.39|356.24|357.14|356.84|357.49|357.34|356.34|356.19|913
1623938400000|2021-06-17 14:00:00|357.19|356.89|356.84|356.69|357.44|357.24|356.79|356.59|299
1623942000000|2021-06-17 15:00:00|356.89|356.64|356.29|356.09|356.94|356.79|356.19|355.99|358
1623945600000|2021-06-17 16:00:00|356.24|356.14|356.24|355.99|356.54|356.34|355.49|355.29|235
1623949200000|2021-06-17 17:00:00|356.29|355.94|357.04|356.79|357.19|356.99|356.19|355.94|202
1623952800000|2021-06-17 18:00:00|357.09|356.84|356.79|356.59|357.14|356.94|356.74|356.59|38
1623956400000|2021-06-17 19:00:00|356.84|356.64|357.24|356.89|357.34|357.14|356.74|356.59|79
1623960000000|2021-06-17 20:00:00|357.19|356.84|357.04|356.74|357.24|356.89|356.89|356.69|57
1623963600000|2021-06-17 21:00:00|357.09|356.64|357.09|356.49|357.14|356.64|357.09|356.49|4
1623967200000|2021-06-17 22:00:00|357.19|356.59|357.39|356.79|357.39|356.79|357.09|356.49|0
1623970800000|2021-06-17 23:00:00|357.29|356.69|357.09|356.49|357.39|356.79|357.09|356.49|0
1623974400000|2021-06-18 00:00:00|356.99|356.39|356.44|356.24|358.04|357.84|356.34|356.14|2287
1623978000000|2021-06-18 01:00:00|356.49|356.29|356.23|356.03|356.89|356.74|355.79|355.64|2802
1623981600000|2021-06-18 02:00:00|356.28|356.08|355.98|355.83|356.38|356.23|355.63|355.48|1101
1623985200000|2021-06-18 03:00:00|356.03|355.88|356.18|356.03|356.28|356.13|355.63|355.43|975
1623988800000|2021-06-18 04:00:00|356.13|355.98|356.03|355.83|356.33|356.18|355.83|355.63|982
1623992400000|2021-06-18 05:00:00|356.08|355.88|356.23|356.08|356.53|356.38|355.98|355.83|1580
1623996000000|2021-06-18 06:00:00|356.18|356.03|356.53|356.38|356.58|356.38|355.83|355.68|1976
1623999600000|2021-06-18 07:00:00|356.58|356.43|356.88|356.73|357.48|357.33|356.58|356.43|3020
1624003200000|2021-06-18 08:00:00|356.93|356.78|357.03|356.88|357.03|356.88|356.38|356.23|3969
1624006800000|2021-06-18 09:00:00|356.93|356.73|356.83|356.63|357.53|357.38|356.13|355.98|3416
1624010400000|2021-06-18 10:00:00|356.78|356.58|356.03|355.78|356.83|356.63|355.78|355.63|219
1624014000000|2021-06-18 11:00:00|355.98|355.73|355.43|355.28|355.98|355.78|355.23|355.08|289
1624017600000|2021-06-18 12:00:00|355.38|355.23|354.73|354.48|355.38|355.28|353.78|353.58|853
1624021200000|2021-06-18 13:00:00|354.68|354.53|353.98|353.73|354.88|354.68|353.68|353.48|961
1624024800000|2021-06-18 14:00:00|353.93|353.78|353.23|353.03|354.03|353.83|352.88|352.68|498
1624028400000|2021-06-18 15:00:00|353.18|352.98|353.28|353.08|353.43|353.23|352.93|352.78|171
1624032000000|2021-06-18 16:00:00|353.23|353.03|353.38|353.18|353.78|353.58|353.23|353.03|89
1624035600000|2021-06-18 17:00:00|353.43|353.23|353.03|352.73|353.88|353.73|352.93|352.68|94
1624039200000|2021-06-18 18:00:00|352.98|352.78|353.13|352.73|353.43|353.28|352.98|352.68|81
1624042800000|2021-06-18 19:00:00|352.83|352.68|352.73|352.38|353.18|352.98|352.73|352.38|87
1624046400000|2021-06-18 20:00:00|352.68|352.33|352.48|351.43|352.73|352.58|352.23|351.43|67
1624226400000|2021-06-20 22:00:00|352.58|351.98|353.28|352.68|353.38|352.78|352.38|351.78|0
1624230000000|2021-06-20 23:00:00|353.38|352.78|352.98|352.38|353.48|352.88|352.88|352.28|0
1624233600000|2021-06-21 00:00:00|353.08|352.48|352.93|352.73|353.38|352.93|350.83|350.63|3123
1624237200000|2021-06-21 01:00:00|352.98|352.78|353.57|353.37|354.23|354.08|352.78|352.58|5527
1624240800000|2021-06-21 02:00:00|353.52|353.42|352.67|352.52|353.57|353.42|352.12|351.92|3694
1624244400000|2021-06-21 03:00:00|352.72|352.57|352.32|352.17|352.72|352.57|351.47|351.32|2537
1624248000000|2021-06-21 04:00:00|352.27|352.12|351.97|351.77|352.42|352.27|351.37|351.22|1716
1624251600000|2021-06-21 05:00:00|352.07|351.92|351.27|351.12|352.07|351.92|350.77|350.62|1970
1624255200000|2021-06-21 06:00:00|351.22|351.07|351.72|351.57|352.67|352.52|351.22|351.07|1738
1624258800000|2021-06-21 07:00:00|351.77|351.62|353.42|353.27|353.52|353.37|351.02|350.87|4708
1624262400000|2021-06-21 08:00:00|353.37|353.17|353.72|353.57|353.87|353.72|352.92|352.77|2866
1624266000000|2021-06-21 09:00:00|353.77|353.62|354.42|354.22|354.87|354.37|353.67|353.47|1444
1624269600000|2021-06-21 10:00:00|354.37|354.27|354.47|354.27|354.52|354.37|354.22|354.07|139
1624273200000|2021-06-21 11:00:00|354.42|354.22|354.17|353.97|354.57|354.27|353.92|353.77|106
1624276800000|2021-06-21 12:00:00|354.22|354.02|354.37|354.22|354.42|354.27|353.97|353.77|219
1624280400000|2021-06-21 13:00:00|354.32|354.17|354.27|354.12|354.47|354.32|353.72|353.57|638
1624284000000|2021-06-21 14:00:00|354.22|354.07|355.57|355.42|355.72|355.52|354.17|353.97|764
1624287600000|2021-06-21 15:00:00|355.62|355.37|355.72|355.52|355.82|355.67|355.27|355.07|263
1624291200000|2021-06-21 16:00:00|355.77|355.57|356.67|356.47|356.67|356.52|355.72|355.57|469
1624294800000|2021-06-21 17:00:00|356.62|356.52|357.32|357.07|357.32|357.12|356.62|356.47|213
1624298400000|2021-06-21 18:00:00|357.27|357.12|357.32|357.17|357.32|357.17|357.07|356.92|75
1624302000000|2021-06-21 19:00:00|357.37|357.22|357.17|357.02|357.67|357.52|356.92|356.77|156
1624305600000|2021-06-21 20:00:00|357.22|356.97|357.32|356.97|357.42|357.22|357.02|356.87|58
1624309200000|2021-06-21 21:00:00|357.27|356.92|357.47|356.87|357.47|356.97|357.27|356.87|6
1624312800000|2021-06-21 22:00:00|357.57|356.97|357.27|356.67|357.57|356.97|357.27|356.67|0
1624316400000|2021-06-21 23:00:00|357.37|356.77|357.07|356.47|357.47|356.87|356.97|356.37|0
1624320000000|2021-06-22 00:00:00|356.97|356.37|354.47|354.32|357.32|357.12|354.42|354.22|3697
1624323600000|2021-06-22 01:00:00|354.42|354.27|353.52|353.37|355.37|355.22|353.12|352.97|6006
1624327200000|2021-06-22 02:00:00|353.57|353.42|352.52|352.32|353.82|353.67|352.17|352.02|5618
1624330800000|2021-06-22 03:00:00|352.47|352.37|352.17|352.02|352.67|352.52|351.97|351.82|2228
1624334400000|2021-06-22 04:00:00|352.12|351.97|352.73|352.58|352.83|352.68|351.92|351.77|1385
1624338000000|2021-06-22 05:00:00|352.83|352.53|353.58|353.38|353.73|353.53|352.73|352.53|1611
1624341600000|2021-06-22 06:00:00|353.53|353.43|353.08|352.93|354.08|353.93|353.03|352.83|1958
1624345200000|2021-06-22 07:00:00|353.13|352.98|352.73|352.58|353.18|353.03|352.38|352.23|2857
1624348800000|2021-06-22 08:00:00|352.68|352.53|353.28|353.13|353.28|353.13|352.53|352.38|3438
1624352400000|2021-06-22 09:00:00|353.23|353.08|352.93|352.73|353.58|353.23|352.48|352.33|1536
1624356000000|2021-06-22 10:00:00|352.88|352.78|353.13|352.93|353.23|353.08|352.88|352.68|134
1624359600000|2021-06-22 11:00:00|353.18|352.98|353.23|353.08|353.43|353.28|353.08|352.93|283
1624363200000|2021-06-22 12:00:00|353.28|353.03|352.38|352.18|353.33|353.18|352.08|351.93|349
1624366800000|2021-06-22 13:00:00|352.33|352.13|351.53|351.38|352.53|352.33|351.43|351.23|850
1624370400000|2021-06-22 14:00:00|351.58|351.33|352.43|352.28|352.48|352.33|351.33|351.18|500
1624374000000|2021-06-22 15:00:00|352.38|352.23|352.73|352.53|353.03|352.88|352.38|352.23|238
1624377600000|2021-06-22 16:00:00|352.78|352.58|352.78|352.58|353.03|352.88|352.68|352.53|179
1624381200000|2021-06-22 17:00:00|352.83|352.63|353.18|352.98|353.28|353.13|352.78|352.53|265
1624384800000|2021-06-22 18:00:00|353.13|353.03|353.03|352.88|353.23|353.08|352.63|352.43|435
1624388400000|2021-06-22 19:00:00|353.08|352.83|352.53|352.38|353.33|353.13|352.53|352.38|473
1624392000000|2021-06-22 20:00:00|352.58|352.43|352.73|352.43|353.13|352.98|352.53|352.33|181
1624395600000|2021-06-22 21:00:00|352.68|352.48|353.08|352.48|353.13|352.48|352.68|352.43|0
1624399200000|2021-06-22 22:00:00|352.98|352.38|352.78|352.18|353.08|352.48|352.68|352.08|0
1624402800000|2021-06-22 23:00:00|352.68|352.08|352.78|352.18|352.88|352.28|352.68|352.08|0
1624406400000|2021-06-23 00:00:00|352.68|352.08|353.98|353.83|354.18|354.03|352.08|351.83|2413
1624410000000|2021-06-23 01:00:00|353.93|353.78|353.73|353.53|354.18|353.98|352.68|352.53|3998
1624413600000|2021-06-23 02:00:00|353.68|353.58|354.63|354.48|354.98|354.83|353.68|353.53|2877
1624417200000|2021-06-23 03:00:00|354.58|354.43|355.43|355.28|355.83|355.68|354.58|354.43|3519
1624420800000|2021-06-23 04:00:00|355.48|355.33|355.98|355.78|356.43|356.28|355.48|355.33|2220
1624424400000|2021-06-23 05:00:00|355.93|355.73|355.38|355.23|356.43|356.23|355.18|355.03|2833
1624428000000|2021-06-23 06:00:00|355.33|355.18|355.78|355.63|355.93|355.78|355.03|354.83|1972
1624431600000|2021-06-23 07:00:00|355.83|355.68|355.28|355.13|355.98|355.83|355.08|354.93|3631
1624435200000|2021-06-23 08:00:00|355.18|355.03|355.03|354.83|355.68|355.53|354.68|354.53|4378
1624438800000|2021-06-23 09:00:00|354.98|354.88|354.13|353.98|355.13|354.98|354.13|353.88|2339
1624442400000|2021-06-23 10:00:00|354.18|354.03|354.43|354.23|354.78|354.63|354.13|353.98|871
1624446000000|2021-06-23 11:00:00|354.38|354.18|354.33|354.18|354.43|354.23|354.08|353.93|165
1624449600000|2021-06-23 12:00:00|354.38|354.23|354.28|354.13|354.78|354.63|354.13|353.98|582
1624453200000|2021-06-23 13:00:00|354.23|354.08|354.58|354.33|354.68|354.53|354.08|353.93|652
1624456800000|2021-06-23 14:00:00|354.63|354.38|353.88|353.73|354.63|354.43|353.68|353.53|342
1624460400000|2021-06-23 15:00:00|353.93|353.78|353.78|353.63|353.93|353.78|353.33|353.18|299
1624464000000|2021-06-23 16:00:00|353.83|353.68|353.58|353.38|353.83|353.68|353.28|353.13|141
1624467600000|2021-06-23 17:00:00|353.63|353.43|353.83|353.58|353.83|353.63|353.38|353.23|125
1624471200000|2021-06-23 18:00:00|353.78|353.53|353.68|353.53|353.83|353.63|353.53|353.38|46
1624474800000|2021-06-23 19:00:00|353.73|353.48|353.18|353.03|353.73|353.58|353.03|352.88|195
1624478400000|2021-06-23 20:00:00|353.13|352.93|353.43|353.03|353.68|353.43|353.13|352.83|171
1624482000000|2021-06-23 21:00:00|353.48|352.93|353.58|352.98|353.78|353.08|353.48|352.73|0
1624485600000|2021-06-23 22:00:00|353.48|352.88|353.68|353.08|353.68|353.08|353.48|352.88|0
1624489200000|2021-06-23 23:00:00|353.69|353.09|353.79|353.19|353.79|353.19|353.59|352.99|0
1624492800000|2021-06-24 00:00:00|353.89|353.29|353.94|353.79|354.34|354.19|353.39|353.19|4917
1624496400000|2021-06-24 01:00:00|353.99|353.89|355.24|355.09|355.34|355.19|353.89|353.69|9795
1624500000000|2021-06-24 02:00:00|355.29|355.14|355.04|354.89|355.64|355.49|355.04|354.89|3237
1624503600000|2021-06-24 03:00:00|354.99|354.84|355.24|355.09|355.29|355.14|354.59|354.44|1068
1624507200000|2021-06-24 04:00:00|355.14|354.94|354.74|354.59|355.14|354.94|354.29|354.14|5834
1624510800000|2021-06-24 05:00:00|354.84|354.69|354.19|354.04|355.14|354.94|353.89|353.74|2109
1624514400000|2021-06-24 06:00:00|354.14|353.99|353.84|353.69|354.34|354.14|353.84|353.69|1452
1624518000000|2021-06-24 07:00:00|353.89|353.74|353.99|353.84|354.24|354.04|353.64|353.49|3060
1624521600000|2021-06-24 08:00:00|354.04|353.79|354.14|353.99|354.54|354.39|353.79|353.64|5249
1624525200000|2021-06-24 09:00:00|354.19|353.94|353.99|353.84|354.79|354.49|353.94|353.79|3571
1624528800000|2021-06-24 10:00:00|354.04|353.89|354.79|354.59|354.94|354.74|353.99|353.84|1174
1624532400000|2021-06-24 11:00:00|354.84|354.64|354.94|354.79|354.94|354.79|354.49|354.34|649
1624536000000|2021-06-24 12:00:00|354.99|354.84|354.04|353.84|354.99|354.84|353.84|353.64|649
1624539600000|2021-06-24 13:00:00|353.99|353.89|354.24|354.09|354.49|354.34|353.89|353.74|415
1624543200000|2021-06-24 14:00:00|354.29|354.14|354.34|354.19|354.64|354.44|354.19|353.99|254
1624546800000|2021-06-24 15:00:00|354.39|354.24|354.29|354.14|354.49|354.34|354.14|353.99|401
1624550400000|2021-06-24 16:00:00|354.34|354.19|354.49|354.34|354.64|354.49|354.24|354.09|120
1624554000000|2021-06-24 17:00:00|354.54|354.39|354.74|354.59|354.79|354.59|354.49|354.34|110
1624557600000|2021-06-24 18:00:00|354.79|354.54|354.49|354.34|354.84|354.69|354.44|354.29|133
1624561200000|2021-06-24 19:00:00|354.44|354.29|354.74|354.54|354.74|354.59|354.19|354.04|307
1624564800000|2021-06-24 20:00:00|354.79|354.59|354.79|354.49|355.04|354.79|354.54|354.39|186
1624568400000|2021-06-24 21:00:00|354.89|354.54|354.99|354.39|355.09|354.54|354.69|354.39|8
1624572000000|2021-06-24 22:00:00|354.89|354.29|354.99|354.39|354.99|354.39|354.89|354.29|0
1624575600000|2021-06-24 23:00:00|354.89|354.29|355.09|354.49|355.19|354.59|354.89|354.29|0
1624579200000|2021-06-25 00:00:00|355.19|354.59|355.64|355.44|355.74|355.59|354.79|354.39|1793
1624582800000|2021-06-25 01:00:00|355.54|355.39|355.34|355.14|356.49|356.34|354.79|354.59|9886
1624586400000|2021-06-25 02:00:00|355.29|355.19|355.84|355.64|356.29|356.14|354.99|354.84|6275
1624590000000|2021-06-25 03:00:00|355.89|355.69|355.04|354.89|355.89|355.69|354.84|354.69|4241
1624593600000|2021-06-25 04:00:00|355.09|354.79|354.99|354.84|355.09|354.94|354.49|354.34|2929
1624597200000|2021-06-25 05:00:00|355.04|354.89|354.99|354.84|355.09|354.89|354.44|354.29|3645
1624600800000|2021-06-25 06:00:00|354.94|354.79|355.29|355.14|355.44|355.24|354.79|354.64|3317
1624604400000|2021-06-25 07:00:00|355.19|355.04|354.64|354.49|355.19|355.04|354.49|354.34|5004
1624608000000|2021-06-25 08:00:00|354.69|354.54|354.84|354.64|355.04|354.84|354.09|353.94|4937
1624611600000|2021-06-25 09:00:00|354.79|354.59|355.29|355.09|355.39|355.24|354.69|354.49|3065
1624615200000|2021-06-25 10:00:00|355.24|355.04|355.19|355.04|355.39|355.24|355.04|354.89|110
1624618800000|2021-06-25 11:00:00|355.24|355.09|355.24|355.04|355.34|355.19|355.09|354.94|68
1624622400000|2021-06-25 12:00:00|355.19|355.09|355.39|355.19|355.44|355.24|354.94|354.74|248
1624626000000|2021-06-25 13:00:00|355.34|355.24|355.09|354.84|355.44|355.29|354.94|354.74|1238
1624629600000|2021-06-25 14:00:00|355.04|354.79|354.94|354.79|355.34|355.14|354.89|354.69|1523
1624633200000|2021-06-25 15:00:00|354.99|354.74|355.09|354.84|355.09|354.89|354.79|354.59|168
1624636800000|2021-06-25 16:00:00|355.04|354.89|355.24|355.04|355.29|355.14|354.99|354.79|417
1624640400000|2021-06-25 17:00:00|355.19|354.99|355.09|354.94|355.34|355.14|354.99|354.84|118
1624644000000|2021-06-25 18:00:00|355.04|354.89|355.19|354.99|355.34|355.19|355.04|354.84|56
1624647600000|2021-06-25 19:00:00|355.24|355.04|355.79|355.59|355.84|355.69|355.24|355.04|159
1624651200000|2021-06-25 20:00:00|355.84|355.64|356.39|355.34|356.44|356.09|355.84|355.34|134
1624831200000|2021-06-27 22:00:00|356.29|355.69|356.39|355.79|356.39|355.79|356.19|355.59|0
1624834800000|2021-06-27 23:00:00|356.29|355.69|356.39|355.79|356.39|355.79|356.19|355.59|0
1624838400000|2021-06-28 00:00:00|356.29|355.69|357.29|357.09|357.29|357.14|355.84|355.59|4764
1624842000000|2021-06-28 01:00:00|357.24|356.94|356.85|356.7|357.24|356.94|355.29|355.09|10756
1624845600000|2021-06-28 02:00:00|356.8|356.65|357.05|356.9|357.05|356.9|356.25|356.05|5358
1624849200000|2021-06-28 03:00:00|357|356.85|356.55|356.3|357.05|356.9|356.25|356.1|4181
1624852800000|2021-06-28 04:00:00|356.5|356.35|356.25|356.1|356.6|356.4|356|355.85|8398
1624856400000|2021-06-28 05:00:00|356.3|356.15|356.55|356.35|356.55|356.4|356.05|355.85|2707
1624860000000|2021-06-28 06:00:00|356.5|356.4|356.7|356.55|356.9|356.7|356.25|356.1|2978
1624863600000|2021-06-28 07:00:00|356.65|356.5|356.4|356.25|357.05|356.9|356.4|356.25|4106
1624867200000|2021-06-28 08:00:00|356.45|356.3|356.25|356.1|356.55|356.35|355.85|355.65|2882
1624870800000|2021-06-28 09:00:00|356.2|356.05|356.2|356|356.5|356.25|355.85|355.6|1017
1624874400000|2021-06-28 10:00:00|356.25|356.1|356.25|356.05|356.45|356.3|355.9|355.75|2337
1624878000000|2021-06-28 11:00:00|356.3|356.1|356.2|356.05|356.55|356.4|356.1|355.95|59
1624881600000|2021-06-28 12:00:00|356.25|356.1|357|356.85|357|356.85|356.1|355.95|1168
1624885200000|2021-06-28 13:00:00|357.05|356.9|356.4|356.25|357.05|356.9|356.35|356.15|796
1624888800000|2021-06-28 14:00:00|356.45|356.3|356|355.8|356.55|356.35|355.9|355.75|1020
1624892400000|2021-06-28 15:00:00|355.95|355.75|355.6|355.4|356.05|355.8|355.3|355.15|220
1624896000000|2021-06-28 16:00:00|355.65|355.5|355.7|355.55|355.9|355.75|355.5|355.35|172
1624899600000|2021-06-28 17:00:00|355.75|355.5|355.55|355.35|355.75|355.6|355.3|355.15|96
1624903200000|2021-06-28 18:00:00|355.5|355.3|355.45|355.3|355.65|355.5|355.25|355.05|122
1624906800000|2021-06-28 19:00:00|355.5|355.35|355.45|355.25|355.65|355.5|355.2|355.05|571
1624910400000|2021-06-28 20:00:00|355.4|355.15|355.4|355.1|355.65|355.5|355.25|354.95|117
1624914000000|2021-06-28 21:00:00|355.45|355.15|355.6|355|355.6|355.15|355.45|354.9|2
1624917600000|2021-06-28 22:00:00|355.5|354.9|355.7|355.1|355.7|355.1|355.3|354.7|0
1624921200000|2021-06-28 23:00:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1624924800000|2021-06-29 00:00:00|355.6|355|354.5|354.3|355.8|355.5|354.2|354|4560
1624928400000|2021-06-29 01:00:00|354.55|354.35|353.09|352.94|354.55|354.35|352.74|352.54|8316
1624932000000|2021-06-29 02:00:00|353.04|352.89|351.94|351.79|353.09|352.94|351.54|351.39|3931
1624935600000|2021-06-29 03:00:00|351.89|351.74|351.49|351.29|352.04|351.84|350.74|350.59|7214
1624939200000|2021-06-29 04:00:00|351.44|351.24|350.84|350.64|351.54|351.34|350.44|350.29|2598
1624942800000|2021-06-29 05:00:00|350.89|350.69|351.29|351.09|351.39|351.24|350.69|350.54|2880
1624946400000|2021-06-29 06:00:00|351.24|351.04|351.09|350.94|351.39|351.19|350.94|350.79|2033
1624950000000|2021-06-29 07:00:00|351.14|350.99|351.69|351.54|352.19|351.99|351.09|350.94|3324
1624953600000|2021-06-29 08:00:00|351.64|351.49|350.84|350.64|351.99|351.84|350.79|350.64|5417
1624957200000|2021-06-29 09:00:00|350.79|350.69|350.74|350.54|351.19|351.04|350.59|350.24|2244
1624960800000|2021-06-29 10:00:00|350.79|350.59|350.89|350.54|350.94|350.69|350.69|350.44|68
1624964400000|2021-06-29 11:00:00|350.99|350.79|351.09|350.89|351.09|350.94|350.79|350.64|143
1624968000000|2021-06-29 12:00:00|351.14|350.94|351.69|351.49|351.79|351.59|351.09|350.89|435
1624971600000|2021-06-29 13:00:00|351.74|351.59|351.54|351.14|351.94|351.74|351.14|350.94|491
1624975200000|2021-06-29 14:00:00|351.59|351.19|351.94|351.74|352.04|351.89|351.29|351.09|218
1624978800000|2021-06-29 15:00:00|351.99|351.79|351.99|351.69|352.04|351.89|351.79|351.59|348
1624982400000|2021-06-29 16:00:00|351.94|351.64|351.94|351.69|352.04|351.89|351.89|351.64|78
1624986000000|2021-06-29 17:00:00|351.99|351.89|352.29|352.09|352.29|352.09|351.94|351.89|148
1624989600000|2021-06-29 18:00:00|352.14|352.04|351.94|351.74|352.29|352.14|351.94|351.74|103
1624993200000|2021-06-29 19:00:00|351.99|351.69|352.14|351.89|352.24|352.04|351.89|351.69|166
1624996800000|2021-06-29 20:00:00|352.19|351.84|352.14|351.69|352.19|352.04|352.04|351.59|75
1625000400000|2021-06-29 21:00:00|352.19|351.54|352.14|351.54|352.19|351.59|352.14|351.54|0
1625004000000|2021-06-29 22:00:00|352.24|351.64|352.24|351.64|352.24|351.64|352.14|351.54|0
1625007600000|2021-06-29 23:00:00|352.34|351.74|352.14|351.54|352.34|351.74|352.04|351.44|0
1625011200000|2021-06-30 00:00:00|352.24|351.64|352.89|352.69|352.94|352.79|351.49|351.29|1794
1625014800000|2021-06-30 01:00:00|352.84|352.59|354.25|354.05|354.85|354.7|352.49|352.34|4650
1625018400000|2021-06-30 02:00:00|354.2|354.1|355.45|355.25|355.45|355.3|354.1|353.9|3047
1625022000000|2021-06-30 03:00:00|355.4|355.3|356.2|356.05|356.35|356.2|355.3|355.15|3738
1625025600000|2021-06-30 04:00:00|356.25|356.1|356.7|356.55|356.95|356.8|356.05|355.9|2260
1625029200000|2021-06-30 05:00:00|356.75|356.5|357.1|356.95|357.55|357.35|356.55|356.4|3185
1625032800000|2021-06-30 06:00:00|357.05|356.9|357.75|357.6|358.2|358.05|356.8|356.65|3045
1625036400000|2021-06-30 07:00:00|357.8|357.65|357.65|357.5|358.3|358.15|357.4|357.25|3366
1625040000000|2021-06-30 08:00:00|357.7|357.55|356.55|356.35|357.8|357.65|356.25|356.1|4633
1625043600000|2021-06-30 09:00:00|356.6|356.4|356.35|356.15|356.8|356.6|355.55|354.95|2132
1625047200000|2021-06-30 10:00:00|356.4|356.25|356.85|356.7|356.85|356.7|356.35|356.25|166
1625050800000|2021-06-30 11:00:00|356.9|356.75|357.65|357.5|357.65|357.5|356.85|356.65|372
1625054400000|2021-06-30 12:00:00|357.7|357.55|357.8|357.6|358|357.8|357.6|357.45|604
1625058000000|2021-06-30 13:00:00|357.75|357.55|357.7|357.55|358.1|357.95|357.35|357.15|481
1625061600000|2021-06-30 14:00:00|357.75|357.6|357.5|357.35|358.15|358|357.45|357.3|375
1625065200000|2021-06-30 15:00:00|357.55|357.3|357.9|357.7|357.9|357.75|357|356.85|433
1625068800000|2021-06-30 16:00:00|357.85|357.75|357.45|357.2|357.9|357.75|357.4|357.2|102
1625072400000|2021-06-30 17:00:00|357.5|357.25|357.4|357.2|357.6|357.4|357.35|357.1|171
1625076000000|2021-06-30 18:00:00|357.35|357.15|357.2|357.05|357.4|357.2|357.2|357.05|107
1625079600000|2021-06-30 19:00:00|357.25|357.1|357.9|357.6|357.9|357.6|357.15|356.95|229
1625083200000|2021-06-30 20:00:00|358.05|357.65|358|357.6|358.1|357.8|357.75|357.55|102
1625086800000|2021-06-30 21:00:00|358.05|357.55|358.05|357.45|358.15|357.55|358.05|357.35|0
1625090400000|2021-06-30 22:00:00|358.15|357.55|358.25|357.65|358.25|357.65|358.05|357.45|0
1625094000000|2021-06-30 23:00:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1625097600000|2021-07-01 00:00:00|358.25|357.65|357.15|356.95|358.35|357.75|356.9|356.75|1365
1625101200000|2021-07-01 01:00:00|357.2|357|356.91|356.71|357.9|357.75|356.45|356.3|2786
1625104800000|2021-07-01 02:00:00|356.86|356.76|356.41|356.26|357.21|357.06|356.26|356.11|1488
1625108400000|2021-07-01 03:00:00|356.36|356.21|356.06|355.91|356.36|356.21|355.76|355.61|1543
1625112000000|2021-07-01 04:00:00|356.11|355.96|355.86|355.71|356.21|356.06|355.86|355.71|743
1625115600000|2021-07-01 05:00:00|355.91|355.76|355.46|355.31|355.96|355.81|354.86|354.71|2612
1625119200000|2021-07-01 06:00:00|355.51|355.26|355.86|355.71|355.86|355.71|355.21|355.01|983
1625122800000|2021-07-01 07:00:00|355.81|355.66|356.26|356.11|356.46|356.31|355.56|355.41|2520
1625126400000|2021-07-01 08:00:00|356.21|356.06|356.06|355.86|356.31|356.16|355.41|355.26|3007
1625130000000|2021-07-01 09:00:00|356.01|355.81|355.81|355.66|356.21|356.06|355.51|355.06|1537
1625133600000|2021-07-01 10:00:00|355.76|355.61|355.36|355.16|355.81|355.66|355.21|355.06|416
1625137200000|2021-07-01 11:00:00|355.31|355.11|355.86|355.71|355.86|355.71|355.21|355.06|349
1625140800000|2021-07-01 12:00:00|355.91|355.76|355.76|355.61|355.96|355.76|355.46|355.26|239
1625144400000|2021-07-01 13:00:00|355.71|355.56|356.21|356.06|356.36|356.21|355.71|355.56|646
1625148000000|2021-07-01 14:00:00|356.26|356.11|357.01|356.86|357.06|356.91|356.16|355.96|1264
1625151600000|2021-07-01 15:00:00|357.06|356.91|356.36|356.16|357.06|356.91|356.11|355.91|513
1625155200000|2021-07-01 16:00:00|356.31|356.11|356.51|356.31|356.56|356.41|356.11|355.96|158
1625158800000|2021-07-01 17:00:00|356.46|356.26|356.96|356.71|357.01|356.81|356.41|356.26|228
1625162400000|2021-07-01 18:00:00|357.01|356.66|357.31|357.11|357.31|357.16|356.91|356.66|144
1625166000000|2021-07-01 19:00:00|357.26|357.16|357.41|357.21|357.51|357.36|357.21|357.06|275
1625169600000|2021-07-01 20:00:00|357.36|357.26|357.36|357.16|357.41|357.26|357.26|357.11|43
1625173200000|2021-07-01 21:00:00|357.51|357.11|357.56|356.96|357.66|357.16|357.51|356.96|9
1625176800000|2021-07-01 22:00:00|357.46|356.86|357.56|356.96|357.56|356.96|357.46|356.86|0
1625180400000|2021-07-01 23:00:00|357.66|357.06|357.56|356.96|357.66|357.06|357.56|356.96|0
1625184000000|2021-07-02 00:00:00|357.66|357.06|357.21|357.01|357.76|357.31|356.71|356.51|1716
1625187600000|2021-07-02 01:00:00|357.26|357.06|356.68|356.53|357.33|357.13|356.46|356.31|3001
1625191200000|2021-07-02 02:00:00|356.63|356.48|356.18|355.98|357.23|357.08|355.88|355.73|1784
1625194800000|2021-07-02 03:00:00|356.13|355.93|355.38|355.23|356.13|355.98|355.28|355.08|2045
1625198400000|2021-07-02 04:00:00|355.43|355.28|355.18|355.03|355.68|355.48|355.13|354.98|1044
1625202000000|2021-07-02 05:00:00|355.28|355.08|355.78|355.58|356.18|356.03|355.08|354.93|1099
1625205600000|2021-07-02 06:00:00|355.73|355.63|355.43|355.28|355.88|355.68|355.08|354.93|789
1625209200000|2021-07-02 07:00:00|355.48|355.33|355.38|355.23|355.63|355.48|355.03|354.88|1686
1625212800000|2021-07-02 08:00:00|355.33|355.18|355.63|355.43|355.63|355.43|354.93|354.78|2963
1625216400000|2021-07-02 09:00:00|355.53|355.33|355.68|355.48|356.08|355.73|355.38|355.08|1187
1625220000000|2021-07-02 10:00:00|355.73|355.53|355.78|355.63|355.88|355.68|355.63|355.43|102
1625223600000|2021-07-02 11:00:00|355.83|355.68|355.83|355.58|355.93|355.73|355.73|355.53|68
1625227200000|2021-07-02 12:00:00|355.73|355.63|356.08|355.88|356.33|356.13|355.63|355.43|287
1625230800000|2021-07-02 13:00:00|356.03|355.93|355.73|355.58|356.08|355.93|355.43|355.28|343
1625234400000|2021-07-02 14:00:00|355.68|355.53|355.23|355.08|355.83|355.58|355.03|354.83|457
1625238000000|2021-07-02 15:00:00|355.28|355.13|355.38|355.18|355.48|355.33|355.18|354.98|183
1625241600000|2021-07-02 16:00:00|355.33|355.13|355.58|355.38|355.58|355.43|355.28|355.13|42
1625245200000|2021-07-02 17:00:00|355.63|355.43|355.83|355.68|355.83|355.68|355.58|355.38|74
1625248800000|2021-07-02 18:00:00|355.88|355.73|355.98|355.78|356.03|355.88|355.83|355.68|76
1625252400000|2021-07-02 19:00:00|356.03|355.83|356.08|355.93|356.08|355.93|355.73|355.58|167
1625256000000|2021-07-02 20:00:00|356.13|355.88|356.03|355.33|356.13|355.98|355.93|355.33|78
1625436000000|2021-07-04 22:00:00|356.18|355.58|356.18|355.58|356.18|355.58|356.08|355.48|0
1625439600000|2021-07-04 23:00:00|356.08|355.48|356.08|355.48|356.18|355.58|355.98|355.38|0
1625443200000|2021-07-05 00:00:00|355.98|355.38|355.43|355.28|356.08|355.78|354.83|354.68|1282
1625446800000|2021-07-05 01:00:00|355.38|355.18|356.02|355.87|356.88|356.73|355.38|355.18|2624
1625450400000|2021-07-05 02:00:00|356.07|355.92|356.32|356.12|356.52|356.37|355.82|355.67|698
1625454000000|2021-07-05 03:00:00|356.27|356.17|356.47|356.32|356.67|356.47|356.27|356.07|872
1625457600000|2021-07-05 04:00:00|356.52|356.27|356.57|356.37|356.82|356.62|356.37|356.17|1488
1625461200000|2021-07-05 05:00:00|356.62|356.42|356.52|356.37|356.67|356.52|356.37|356.17|730
1625464800000|2021-07-05 06:00:00|356.47|356.32|356.27|356.12|356.47|356.32|355.97|355.82|1220
1625468400000|2021-07-05 07:00:00|356.32|356.17|355.77|355.62|356.37|356.22|355.52|355.37|2240
1625472000000|2021-07-05 08:00:00|355.82|355.67|356.57|356.42|356.57|356.42|355.72|355.57|1615
1625475600000|2021-07-05 09:00:00|356.52|356.37|356.77|356.57|356.92|356.77|356.42|356.07|940
1625479200000|2021-07-05 10:00:00|356.82|356.62|356.92|356.72|356.92|356.77|356.62|356.47|85
1625482800000|2021-07-05 11:00:00|356.97|356.77|356.82|356.62|357.02|356.87|356.77|356.62|90
1625486400000|2021-07-05 12:00:00|356.77|356.67|356.92|356.72|357.02|356.87|356.77|356.52|94
1625490000000|2021-07-05 13:00:00|356.87|356.77|356.82|356.62|356.97|356.77|356.62|356.47|155
1625493600000|2021-07-05 14:00:00|356.77|356.67|356.77|356.57|356.82|356.67|356.67|356.52|87
1625497200000|2021-07-05 15:00:00|356.82|356.62|356.72|356.47|356.82|356.62|356.67|356.42|43
1625500800000|2021-07-05 16:00:00|356.77|356.52|356.67|356.42|356.87|356.62|356.57|356.42|15
1625504400000|2021-07-05 17:00:00|356.62||356.72||356.72||356.62||24
1625511600000|2021-07-05 19:00:00|356.77|356.47|356.77|356.62|356.82|356.67|356.77|356.47|7
1625515200000|2021-07-05 20:00:00|356.82|356.57|356.67|356.37|356.82|356.57|356.62|356.32|17
1625518800000|2021-07-05 21:00:00|356.72|356.42|356.97|356.37|356.97|356.47|356.72|356.37|0
1625522400000|2021-07-05 22:00:00|356.87|356.27|357.17|356.57|357.17|356.57|356.87|356.27|0
1625526000000|2021-07-05 23:00:00|357.27|356.67|357.17|356.57|357.27|356.67|357.17|356.57|0
1625529600000|2021-07-06 00:00:00|357.27|356.67|358.07|357.87|358.32|358.12|356.62|356.37|985
1625533200000|2021-07-06 01:00:00|358.12|357.92|359.52|359.37|360.32|360.12|358.07|357.92|3846
1625536800000|2021-07-06 02:00:00|359.47|359.32|361.72|361.57|361.92|361.77|359.47|359.32|4914
1625540400000|2021-07-06 03:00:00|361.77|361.52|362.37|362.22|362.52|362.37|361.62|361.47|4410
1625544000000|2021-07-06 04:00:00|362.42|362.27|363.57|363.42|363.72|363.57|362.42|362.27|3183
1625547600000|2021-07-06 05:00:00|363.62|363.27|363.32|363.17|363.67|363.47|362.47|362.32|4748
1625551200000|2021-07-06 06:00:00|363.37|363.22|363.87|363.72|364.12|363.92|363.12|362.92|3684
1625554800000|2021-07-06 07:00:00|363.92|363.77|364.17|364.02|364.72|364.52|362.87|362.72|5878
1625558400000|2021-07-06 08:00:00|364.22|364.07|364.97|364.82|364.97|364.82|364.07|363.92|5489
1625562000000|2021-07-06 09:00:00|365.02|364.87|364.77|364.57|365.02|364.87|364.17|364.02|2102
1625565600000|2021-07-06 10:00:00|364.72|364.52|363.07|362.92|364.77|364.62|363.07|362.87|612
1625569200000|2021-07-06 11:00:00|363.12|362.97|362.97|362.82|363.37|363.22|362.92|362.77|518
1625572800000|2021-07-06 12:00:00|363.02|362.87|363.87|363.67|363.87|363.72|362.97|362.82|249
1625576400000|2021-07-06 13:00:00|363.92|363.72|364.12|363.92|364.22|364.02|363.62|363.42|747
1625580000000|2021-07-06 14:00:00|364.07|363.87|362.87|362.67|364.07|363.92|362.77|362.62|1245
1625583600000|2021-07-06 15:00:00|362.82|362.62|362.97|362.77|363.07|362.87|362.52|362.32|579
1625587200000|2021-07-06 16:00:00|362.92|362.72|362.87|362.67|362.97|362.77|362.37|362.22|382
1625590800000|2021-07-06 17:00:00|362.92|362.72|363.37|363.22|363.42|363.22|362.82|362.67|230
1625594400000|2021-07-06 18:00:00|363.42|363.27|363.57|363.42|363.62|363.47|363.22|363.07|97
1625598000000|2021-07-06 19:00:00|363.62|363.47|363.57|363.42|363.92|363.72|363.52|363.37|145
1625601600000|2021-07-06 20:00:00|363.52|363.37|363.32|363.17|363.52|363.37|363.22|363.02|51
1625605200000|2021-07-06 21:00:00|363.47|363.22|363.77|363.17|363.92|363.27|363.47|363.07|3
1625608800000|2021-07-06 22:00:00|363.67|363.07|363.87|363.27|363.87|363.27|363.67|363.07|0
1625612400000|2021-07-06 23:00:00|363.77|363.17|363.67|363.07|363.87|363.27|363.57|362.97|0
1625616000000|2021-07-07 00:00:00|363.57|362.97|361.12|360.97|363.77|363.17|360.77|360.62|3446
1625619600000|2021-07-07 01:00:00|361.17|360.92|359.77|359.57|361.17|360.92|359.17|358.97|6958
1625623200000|2021-07-07 02:00:00|359.82|359.62|357.87|357.67|359.82|359.62|357.47|357.32|6258
1625626800000|2021-07-07 03:00:00|357.92|357.72|356.87|356.72|358.07|357.92|356.57|356.42|4756
1625630400000|2021-07-07 04:00:00|356.82|356.67|355.87|355.67|356.82|356.67|355.52|355.37|4210
1625634000000|2021-07-07 05:00:00|355.77|355.57|356.02|355.82|356.82|356.67|355.47|355.32|4107
1625637600000|2021-07-07 06:00:00|355.97|355.87|356.52|356.32|356.77|356.62|355.77|355.62|2480
1625641200000|2021-07-07 07:00:00|356.47|356.37|356.22|356.02|356.82|356.62|356.12|355.97|3797
1625644800000|2021-07-07 08:00:00|356.27|356.07|356.22|356.02|356.92|356.77|356.12|355.97|4798
1625648400000|2021-07-07 09:00:00|356.17|355.97|356.92|356.72|357.12|356.92|356.02|355.87|2104
1625652000000|2021-07-07 10:00:00|356.97|356.77|356.97|356.77|357.02|356.82|356.67|356.47|59
1625655600000|2021-07-07 11:00:00|357.02|356.82|357.32|357.17|357.37|357.17|356.82|356.62|190
1625659200000|2021-07-07 12:00:00|357.37|357.22|356.92|356.67|357.47|357.32|356.62|356.47|302
1625662800000|2021-07-07 13:00:00|356.87|356.72|356.97|356.82|357.27|357.12|356.87|356.62|463
1625666400000|2021-07-07 14:00:00|357.02|356.87|356.47|356.27|357.02|356.87|356.02|355.87|581
1625670000000|2021-07-07 15:00:00|356.42|356.32|356.72|356.57|357.27|357.12|356.37|356.22|349
1625673600000|2021-07-07 16:00:00|356.67|356.52|356.77|356.57|356.87|356.72|356.42|356.27|228
1625677200000|2021-07-07 17:00:00|356.72|356.62|357.07|356.47|357.12|356.82|356.62|356.47|215
1625680800000|2021-07-07 18:00:00|357.02|356.52|357.12|356.92|357.17|356.97|356.67|356.52|148
1625684400000|2021-07-07 19:00:00|357.07|356.87|356.97|356.77|357.12|356.97|356.77|356.62|168
1625688000000|2021-07-07 20:00:00|356.92|356.82|357.17|356.97|357.17|356.97|356.92|356.72|62
1625691600000|2021-07-07 21:00:00|357.12|356.92|357.37|356.77|357.37|356.92|357.12|356.77|9
1625695200000|2021-07-07 22:00:00|357.67|357.07|357.67|357.07|357.67|357.07|357.67|357.07|0
1625698800000|2021-07-07 23:00:00|357.57|356.97|357.77|357.17|357.77|357.17|357.57|356.97|0
1625702400000|2021-07-08 00:00:00|357.87|357.27|356.07|355.92|357.87|357.37|355.77|355.57|3347
1625706000000|2021-07-08 01:00:00|355.97|355.82|354.27|354.12|356.87|356.67|354.27|354.12|4906
1625709600000|2021-07-08 02:00:00|354.22|354.07|354.57|354.42|355.32|355.12|354.02|353.87|3547
1625713200000|2021-07-08 03:00:00|354.52|354.37|353.78|353.58|354.72|354.57|353.63|353.48|2591
1625716800000|2021-07-08 04:00:00|353.68|353.53|354.03|353.88|354.08|353.93|353.23|353.08|1486
1625720400000|2021-07-08 05:00:00|354.08|353.93|354.28|354.13|354.73|354.53|353.78|353.58|1939
1625724000000|2021-07-08 06:00:00|354.23|354.08|353.08|352.93|354.43|354.23|353.03|352.88|2233
1625727600000|2021-07-08 07:00:00|353.13|352.98|351.73|351.53|353.23|353.03|350.93|350.78|5460
1625731200000|2021-07-08 08:00:00|351.68|351.58|351.63|351.48|352.13|351.98|351.43|351.28|7109
1625734800000|2021-07-08 09:00:00|351.58|351.38|351.23|351.03|351.78|351.38|350.68|350.53|1942
1625738400000|2021-07-08 10:00:00|351.18|350.98|350.13|349.88|351.28|350.98|349.58|349.43|574
1625742000000|2021-07-08 11:00:00|350.18|350.03|349.33|349.13|350.23|350.08|349.23|349.08|606
1625745600000|2021-07-08 12:00:00|349.28|349.08|349.98|349.78|350.43|350.28|349.08|348.88|440
1625749200000|2021-07-08 13:00:00|350.03|349.83|350.48|350.28|350.58|350.38|349.68|349.43|823
1625752800000|2021-07-08 14:00:00|350.53|350.23|349.48|349.28|350.68|350.48|349.18|348.98|1110
1625756400000|2021-07-08 15:00:00|349.53|349.23|351.18|350.98|351.18|351.03|349.43|349.23|530
1625760000000|2021-07-08 16:00:00|351.13|351.03|351.53|351.23|351.58|351.43|350.98|350.83|333
1625763600000|2021-07-08 17:00:00|351.48|351.28|351.18|351.03|351.63|351.43|351.18|350.98|259
1625767200000|2021-07-08 18:00:00|351.23|350.98|350.93|350.73|351.38|351.23|350.78|350.63|261
1625770800000|2021-07-08 19:00:00|350.98|350.78|351.33|351.13|351.38|351.23|350.68|350.53|242
1625774400000|2021-07-08 20:00:00|351.38|351.18|351.48|350.93|351.68|351.38|351.23|350.88|124
1625778000000|2021-07-08 21:00:00|351.43|350.88|351.38|350.78|351.53|350.88|351.28|350.53|0
1625781600000|2021-07-08 22:00:00|351.28|350.68|351.18|350.58|351.48|350.88|351.18|350.58|0
1625785200000|2021-07-08 23:00:00|351.28|350.68|351.18|350.58|351.48|350.88|351.18|350.58|0
1625788800000|2021-07-09 00:00:00|351.28|350.68|350.53|350.33|351.88|351.28|349.88|349.38|2412
1625792400000|2021-07-09 01:00:00|350.48|350.28|352.34|352.19|353.83|353.68|350.48|350.28|5488
1625796000000|2021-07-09 02:00:00|352.39|352.39|352.94|352.79|353.29|353.14|352.09|351.94|2598
1625799600000|2021-07-09 03:00:00|352.99|352.84|353.59|353.39|354.39|354.24|352.99|352.79|3115
1625803200000|2021-07-09 04:00:00|353.64|353.44|353.54|353.39|353.99|353.84|351.79|351.59|4167
1625806800000|2021-07-09 05:00:00|353.59|353.44|354.54|354.39|354.84|354.69|353.19|353.04|2301
1625810400000|2021-07-09 06:00:00|354.59|354.34|355.19|355.04|355.59|355.44|354.39|354.24|2317
1625814000000|2021-07-09 07:00:00|355.24|355.09|354.54|354.39|356.54|356.39|354.49|354.34|5575
1625817600000|2021-07-09 08:00:00|354.64|354.49|355.64|355.49|355.79|355.64|354.64|354.49|3694
1625821200000|2021-07-09 09:00:00|355.59|355.44|355.39|355.24|355.79|355.54|355.09|354.59|1251
1625824800000|2021-07-09 10:00:00|355.44|355.29|355.79|355.54|355.79|355.59|355.34|355.19|37
1625828400000|2021-07-09 11:00:00|355.84|355.59|355.84|355.64|355.84|355.64|355.54|355.29|187
1625832000000|2021-07-09 12:00:00|355.89|355.69|356.14|355.99|356.29|356.04|355.89|355.69|119
1625835600000|2021-07-09 13:00:00|356.09|355.94|356.34|356.19|356.44|356.19|355.79|355.64|404
1625839200000|2021-07-09 14:00:00|356.39|356.24|357.04|356.89|357.14|356.99|356.34|356.24|388
1625842800000|2021-07-09 15:00:00|357.09|356.94|357.14|356.99|357.29|357.14|357.04|356.84|169
1625846400000|2021-07-09 16:00:00|357.09|356.94|357.29|357.14|357.39|357.24|357.09|356.94|157
1625850000000|2021-07-09 17:00:00|357.24|357.09|357.44|357.29|357.44|357.29|357.09|356.94|127
1625853600000|2021-07-09 18:00:00|357.39|357.24|358.04|357.89|358.04|357.89|357.39|357.24|194
1625857200000|2021-07-09 19:00:00|358.09|357.84|357.74|357.59|358.14|357.99|357.64|357.49|216
1625860800000|2021-07-09 20:00:00|357.79|357.54|357.59|356.89|357.79|357.64|357.19|356.89|119
1626040800000|2021-07-11 22:00:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626044400000|2021-07-11 23:00:00|357.49|356.89|357.59|356.99|357.69|357.09|357.39|356.79|0
1626048000000|2021-07-12 00:00:00|357.69|357.09|359.94|359.79|360.09|359.94|357.29|356.69|2110
1626051600000|2021-07-12 01:00:00|359.89|359.74|357.44|357.29|360.09|359.89|357.24|357.09|3581
1626055200000|2021-07-12 02:00:00|357.39|357.24|357.33|357.13|358.09|357.94|356.79|356.64|2018
1626058800000|2021-07-12 03:00:00|357.28|357.08|356.83|356.63|357.48|357.28|356.63|356.48|2051
1626062400000|2021-07-12 04:00:00|356.88|356.68|357.28|357.13|357.43|357.28|356.63|356.48|1420
1626066000000|2021-07-12 05:00:00|357.33|357.08|356.58|356.43|357.38|357.23|356.28|356.13|2083
1626069600000|2021-07-12 06:00:00|356.48|356.33|357.68|357.48|357.83|357.63|356.43|356.28|2355
1626073200000|2021-07-12 07:00:00|357.63|357.53|357.53|357.38|358.48|358.33|357.23|357.08|3994
1626076800000|2021-07-12 08:00:00|357.58|357.43|358.48|358.33|358.48|358.33|357.53|357.38|2816
1626080400000|2021-07-12 09:00:00|358.43|358.28|358.03|357.78|358.48|358.28|357.93|357.48|1040
1626084000000|2021-07-12 10:00:00|358.08|357.83|357.63|357.48|358.13|357.93|357.43|357.28|196
1626087600000|2021-07-12 11:00:00|357.68|357.53|357.73|357.53|358.23|358.03|357.68|357.48|146
1626091200000|2021-07-12 12:00:00|357.78|357.58|358.38|358.23|358.38|358.23|357.68|357.53|84
1626094800000|2021-07-12 13:00:00|358.43|358.28|359.13|358.83|359.13|358.93|358.23|358.03|232
1626098400000|2021-07-12 14:00:00|359.08|359.03|359.43|359.23|359.73|359.58|358.98|358.83|308
1626102000000|2021-07-12 15:00:00|359.38|359.18|359.63|359.43|359.73|359.58|359.28|359.13|117
1626105600000|2021-07-12 16:00:00|359.58|359.48|360.03|359.83|360.03|359.88|359.58|359.43|127
1626109200000|2021-07-12 17:00:00|360.08|359.88|359.93|359.73|360.08|359.88|359.88|359.68|53
1626112800000|2021-07-12 18:00:00|359.88|359.68|359.98|359.83|360.03|359.88|359.88|359.68|30
1626116400000|2021-07-12 19:00:00|360.03|359.88|360.43|360.28|360.43|360.28|359.98|359.78|180
1626120000000|2021-07-12 20:00:00|360.38|360.23|360.18|359.88|360.43|360.28|359.98|359.73|77
1626123600000|2021-07-12 21:00:00|360.23|359.83|360.38|359.78|360.38|359.83|360.23|359.78|7
1626127200000|2021-07-12 22:00:00|360.48|359.88|360.28|359.68|360.48|359.88|360.28|359.68|0
1626130800000|2021-07-12 23:00:00|360.38|359.78|360.48|359.88|360.48|359.88|360.28|359.68|0
1626134400000|2021-07-13 00:00:00|360.18|359.58|361.88|361.73|361.93|361.78|360.18|359.58|1585
1626138000000|2021-07-13 01:00:00|361.83|361.68|361.08|360.93|362.38|362.18|360.63|360.48|5131
1626141600000|2021-07-13 02:00:00|361.03|360.88|361.61|361.41|361.61|361.46|360.58|360.43|2455
1626145200000|2021-07-13 03:00:00|361.66|361.46|361.01|360.81|361.91|361.76|360.36|360.16|2540
1626148800000|2021-07-13 04:00:00|361.06|360.86|361.51|361.36|361.76|361.61|360.81|360.61|2646
1626152400000|2021-07-13 05:00:00|361.56|361.41|361.26|361.11|361.71|361.56|361.06|360.91|1908
1626156000000|2021-07-13 06:00:00|361.31|361.16|361.61|361.46|361.91|361.76|361.21|361.01|1903
1626159600000|2021-07-13 07:00:00|361.56|361.41|362.01|361.86|362.21|362.01|361.46|361.31|2776
1626163200000|2021-07-13 08:00:00|362.06|361.91|362.01|361.86|362.16|362.01|361.51|361.36|4456
1626166800000|2021-07-13 09:00:00|362.06|361.91|361.76|361.56|362.21|361.91|361.51|361.36|1399
1626170400000|2021-07-13 10:00:00|361.71|361.51|361.71|361.51|361.91|361.71|361.66|361.51|186
1626174000000|2021-07-13 11:00:00|361.61|361.46|361.76|361.61|361.86|361.71|361.11|360.96|285
1626177600000|2021-07-13 12:00:00|361.71|361.56|360.61|360.41|362.01|361.86|360.56|360.41|599
1626181200000|2021-07-13 13:00:00|360.56|360.46|361.61|361.41|361.96|361.76|360.46|360.31|231
1626184800000|2021-07-13 14:00:00|361.66|361.46|361.66|361.46|361.96|361.81|361.56|361.36|477
1626188400000|2021-07-13 15:00:00|361.71|361.51|361.66|361.46|361.76|361.61|361.51|361.31|173
1626192000000|2021-07-13 16:00:00|361.61|361.41|361.61|361.41|361.71|361.51|361.36|361.21|101
1626195600000|2021-07-13 17:00:00|361.66|361.46|360.81|360.61|361.66|361.51|360.71|360.46|107
1626199200000|2021-07-13 18:00:00|360.76|360.56|360.91|360.71|361.01|360.71|360.41|360.26|79
1626202800000|2021-07-13 19:00:00|360.86|360.66|361.01|360.71|361.06|360.76|360.71|360.56|110
1626206400000|2021-07-13 20:00:00|360.96|360.91|361.21|361.01|361.21|361.06|360.96|360.71|87
1626210000000|2021-07-13 21:00:00|361.41|360.86|361.01|360.41|361.56|360.86|361.01|360.36|8
1626213600000|2021-07-13 22:00:00|361.11|360.51|361.11|360.51|361.21|360.61|361.01|360.41|0
1626217200000|2021-07-13 23:00:00|361.21|360.61|360.71|360.11|361.21|360.61|360.61|360.01|0
1626220800000|2021-07-14 00:00:00|360.81|360.21|360.96|360.81|361.76|361.56|360.56|360.01|1925
1626224400000|2021-07-14 01:00:00|361.01|360.86|361.72|361.52|362.16|362.01|360.06|359.91|4455
1626228000000|2021-07-14 02:00:00|361.67|361.47|360.87|360.67|361.72|361.52|360.62|360.42|2826
1626231600000|2021-07-14 03:00:00|360.82|360.72|360.47|360.27|361.02|360.87|359.97|359.82|2471
1626235200000|2021-07-14 04:00:00|360.42|360.32|361.37|361.22|361.57|361.42|360.42|360.27|3396
1626238800000|2021-07-14 05:00:00|361.27|361.12|360.32|360.17|361.37|361.22|360.27|360.12|3217
1626242400000|2021-07-14 06:00:00|360.37|360.22|360.17|360.02|360.57|360.37|359.82|359.67|2971
1626246000000|2021-07-14 07:00:00|360.12|359.97|359.47|359.32|360.37|360.22|359.47|359.32|2465
1626249600000|2021-07-14 08:00:00|359.52|359.37|359.97|359.82|360.02|359.82|359.02|358.87|5049
1626253200000|2021-07-14 09:00:00|360.02|359.87|360.27|360.12|360.87|360.42|359.72|359.57|2071
1626256800000|2021-07-14 10:00:00|360.22|360.02|360.47|360.32|360.67|360.52|360.17|360.02|133
1626260400000|2021-07-14 11:00:00|360.42|360.27|360.52|360.37|360.72|360.57|360.37|360.22|136
1626264000000|2021-07-14 12:00:00|360.57|360.42|360.72|360.57|360.92|360.77|360.37|360.22|557
1626267600000|2021-07-14 13:00:00|360.77|360.62|360.27|360.07|360.82|360.67|360.22|360.07|358
1626271200000|2021-07-14 14:00:00|360.32|360.12|360.27|360.07|360.62|360.47|359.97|359.77|523
1626274800000|2021-07-14 15:00:00|360.22|360.12|359.37|359.12|360.22|360.12|359.27|359.07|266
1626278400000|2021-07-14 16:00:00|359.52|359.17|359.97|359.77|360.17|359.97|359.37|359.17|147
1626282000000|2021-07-14 17:00:00|360.02|359.72|359.77|359.57|360.02|359.72|359.52|359.37|135
1626285600000|2021-07-14 18:00:00|359.72|359.62|359.82|359.67|359.97|359.77|359.72|359.62|55
1626289200000|2021-07-14 19:00:00|359.87|359.62|359.57|359.42|360.02|359.77|359.47|359.27|133
1626292800000|2021-07-14 20:00:00|359.62|359.37|359.77|359.47|360.02|359.82|359.62|359.37|138
1626296400000|2021-07-14 21:00:00|359.82|359.42|360.17|359.57|360.17|359.57|359.57|359.42|7
1626300000000|2021-07-14 22:00:00|360.07|359.47|360.17|359.57|360.27|359.67|360.07|359.47|0
1626303600000|2021-07-14 23:00:00|360.27|359.67|360.17|359.57|360.27|359.67|360.07|359.47|0
1626307200000|2021-07-15 00:00:00|360.07|359.47|359.02|358.87|360.17|360.02|358.17|357.97|2313
1626310800000|2021-07-15 01:00:00|358.97|358.82|357.63|357.43|359.42|359.22|357.23|357.08|4450
1626314400000|2021-07-15 02:00:00|357.58|357.48|356.43|356.28|357.78|357.63|356.18|356.03|3387
1626318000000|2021-07-15 03:00:00|356.48|356.33|356.93|356.78|356.98|356.83|356.13|355.98|2142
1626321600000|2021-07-15 04:00:00|356.98|356.83|356.93|356.78|357.78|357.63|356.88|356.73|2502
1626325200000|2021-07-15 05:00:00|356.98|356.83|357.03|356.83|357.68|357.53|356.63|356.48|1436
1626328800000|2021-07-15 06:00:00|356.98|356.88|356.88|356.73|357.43|357.28|356.73|356.58|875
1626332400000|2021-07-15 07:00:00|356.83|356.68|356.43|356.23|357.18|357.03|355.88|355.73|2318
1626336000000|2021-07-15 08:00:00|356.38|356.33|356.78|356.63|357.48|357.28|356.28|356.13|4743
1626339600000|2021-07-15 09:00:00|356.83|356.68|356.73|356.53|357.38|357.23|356.38|356.08|1991
1626343200000|2021-07-15 10:00:00|356.78|356.48|356.33|356.08|356.78|356.63|355.88|355.68|119
1626346800000|2021-07-15 11:00:00|356.23|356.13|356.08|355.83|356.23|356.13|355.53|355.33|378
1626350400000|2021-07-15 12:00:00|356.13|355.88|355.78|355.58|356.28|356.08|355.78|355.53|31
1626354000000|2021-07-15 13:00:00|355.83|355.63|356.63|356.48|356.68|356.48|355.78|355.58|292
1626357600000|2021-07-15 14:00:00|356.68|356.43|356.38|356.18|356.73|356.58|356.18|356.03|284
1626361200000|2021-07-15 15:00:00|356.33|356.13|356.13|355.98|356.78|356.63|355.93|355.73|433
1626364800000|2021-07-15 16:00:00|356.18|356.03|356.18|356.03|356.38|356.23|355.98|355.78|116
1626368400000|2021-07-15 17:00:00|356.13|355.98|355.43|355.23|356.18|356.03|355.38|355.23|172
1626372000000|2021-07-15 18:00:00|355.38|355.18|355.73|355.53|355.73|355.53|355.38|355.18|59
1626375600000|2021-07-15 19:00:00|355.78|355.58|356.23|356.08|356.33|356.18|355.78|355.58|339
1626379200000|2021-07-15 20:00:00|356.18|356.03|356.33|356.03|356.33|356.18|356.08|355.88|72
1626382800000|2021-07-15 21:00:00|356.28|355.98|356.28|355.68|356.28|355.98|356.18|355.53|1
1626386400000|2021-07-15 22:00:00|356.18|355.58|356.28|355.68|356.28|355.68|356.08|355.48|0
1626390000000|2021-07-15 23:00:00|356.18|355.58|356.18|355.58|356.28|355.68|355.98|355.38|0
1626393600000|2021-07-16 00:00:00|356.08|355.48|356.98|356.78|357.23|357.03|355.73|355.38|2005
1626397200000|2021-07-16 01:00:00|356.93|356.73|357.98|357.78|358.63|358.43|356.53|356.38|3906
1626400800000|2021-07-16 02:00:00|358.03|357.83|357.38|357.23|358.23|358.03|357.18|357.03|2190
1626404400000|2021-07-16 03:00:00|357.43|357.28|357.58|357.43|358.18|357.98|357.43|357.23|2221
1626408000000|2021-07-16 04:00:00|357.63|357.38|358.23|358.08|358.43|358.28|357.53|357.38|2236
1626411600000|2021-07-16 05:00:00|358.18|358.03|358.63|358.43|359.08|358.93|358.13|357.98|1839
1626415200000|2021-07-16 06:00:00|358.58|358.38|358.78|358.63|359.18|358.98|358.53|358.33|1570
1626418800000|2021-07-16 07:00:00|358.83|358.68|358.58|358.38|359.33|359.18|358.13|357.98|2863
1626422400000|2021-07-16 08:00:00|358.53|358.43|358.73|358.58|359.03|358.88|358.18|357.98|3067
1626426000000|2021-07-16 09:00:00|358.83|358.63|358.18|358.03|359.23|359.08|358.18|358.03|1849
1626429600000|2021-07-16 10:00:00|358.23|358.08|357.93|357.78|358.28|358.13|357.38|357.23|524
1626433200000|2021-07-16 11:00:00|357.98|357.73|357.58|357.43|357.98|357.73|357.43|357.28|257
1626436800000|2021-07-16 12:00:00|357.63|357.48|358.23|358.08|358.38|358.23|357.58|357.43|228
1626440400000|2021-07-16 13:00:00|358.28|358.13|357.63|357.38|358.53|358.38|357.18|357.03|463
1626444000000|2021-07-16 14:00:00|357.58|357.43|357.08|356.93|357.78|357.48|356.48|356.33|422
1626447600000|2021-07-16 15:00:00|357.03|356.88|357.18|356.98|357.23|357.03|356.63|356.48|88
1626451200000|2021-07-16 16:00:00|357.13|357.03|357.28|357.08|357.38|357.18|357.13|356.93|108
1626454800000|2021-07-16 17:00:00|357.23|357.03|356.73|356.53|357.43|357.23|356.68|356.53|141
1626458400000|2021-07-16 18:00:00|356.68|356.58|355.88|355.68|356.68|356.58|355.88|355.68|308
1626462000000|2021-07-16 19:00:00|355.73|355.63|355.28|355.08|355.78|355.68|354.73|354.53|510
1626465600000|2021-07-16 20:00:00|355.23|355.03|355.23|354.58|355.28|355.08|354.98|354.48|48
1626645600000|2021-07-18 22:00:00|355.08|354.48|354.78|354.18|355.28|354.68|354.38|353.78|0
1626649200000|2021-07-18 23:00:00|354.68|354.08|354.48|353.88|354.78|354.18|354.18|353.58|0
1626652800000|2021-07-19 00:00:00|354.68|354.08|353.48|353.33|355.18|354.83|352.68|352.53|3605
1626656400000|2021-07-19 01:00:00|353.53|353.43|354.03|353.88|355.43|355.28|353.53|353.43|5441
1626660000000|2021-07-19 02:00:00|354.13|353.93|354.58|354.38|354.93|354.78|353.43|353.28|3721
1626663600000|2021-07-19 03:00:00|354.63|354.43|355.53|355.33|355.83|355.68|354.58|354.43|3190
1626667200000|2021-07-19 04:00:00|355.58|355.38|354.98|354.83|355.83|355.63|354.58|354.38|5271
1626670800000|2021-07-19 05:00:00|355.03|354.88|355.18|354.98|355.38|355.18|354.68|354.53|1054
1626674400000|2021-07-19 06:00:00|355.13|354.93|355.38|355.23|355.63|355.48|354.93|354.78|3436
1626678000000|2021-07-19 07:00:00|355.33|355.18|354.18|353.98|355.38|355.18|354.13|353.98|5161
1626681600000|2021-07-19 08:00:00|354.23|354.03|353.93|353.73|354.78|354.58|353.43|353.28|6129
1626685200000|2021-07-19 09:00:00|353.88|353.68|353.73|353.53|353.88|353.68|352.93|352.48|2065
1626688800000|2021-07-19 10:00:00|353.78|353.58|353.23|353.03|353.83|353.63|353.08|352.88|131
1626692400000|2021-07-19 11:00:00|353.28|352.98|352.48|352.33|353.33|353.03|352.03|351.83|631
1626696000000|2021-07-19 12:00:00|352.53|352.28|352.58|352.38|352.73|352.53|351.68|351.53|366
1626699600000|2021-07-19 13:00:00|352.63|352.33|351.58|351.38|352.73|352.53|351.38|351.23|346
1626703200000|2021-07-19 14:00:00|351.53|351.33|351.48|351.28|351.98|351.78|350.93|350.73|724
1626706800000|2021-07-19 15:00:00|351.53|351.33|352.08|351.88|352.18|352.03|351.23|351.08|300
1626710400000|2021-07-19 16:00:00|352.03|351.83|351.33|351.13|352.13|351.98|350.88|350.73|273
1626714000000|2021-07-19 17:00:00|351.28|351.08|351.08|350.83|351.93|351.73|350.88|350.73|235
1626717600000|2021-07-19 18:00:00|351.13|350.88|351.18|350.93|351.53|351.28|351.03|350.78|81
1626721200000|2021-07-19 19:00:00|351.23|350.98|351.83|351.58|351.83|351.58|350.68|350.48|323
1626724800000|2021-07-19 20:00:00|351.78|351.53|352.03|351.73|352.08|351.88|351.78|351.53|47
1626728400000|2021-07-19 21:00:00|352.08|351.68|352.28|351.68|352.28|351.68|352.08|351.58|0
1626732000000|2021-07-19 22:00:00|352.18|351.58|352.18|351.58|352.38|351.78|352.08|351.48|0
1626735600000|2021-07-19 23:00:00|352.28|351.68|352.28|351.68|352.38|351.78|352.08|351.48|0
1626739200000|2021-07-20 00:00:00|352.38|351.78|354.83|354.63|355.03|354.88|351.73|351.38|2101
1626742800000|2021-07-20 01:00:00|354.88|354.68|355.83|355.68|355.98|355.83|354.63|354.43|3620
1626746400000|2021-07-20 02:00:00|355.88|355.73|355.43|355.28|355.88|355.73|355.03|354.83|4726
1626750000000|2021-07-20 03:00:00|355.48|355.33|355.33|355.18|356.23|356.08|355.18|355.03|1637
1626753600000|2021-07-20 04:00:00|355.38|355.13|354.48|354.28|355.48|355.33|354.38|354.18|688
1626757200000|2021-07-20 05:00:00|354.43|354.33|355.73|355.58|355.73|355.58|353.38|353.18|3535
1626760800000|2021-07-20 06:00:00|355.68|355.53|355.43|355.23|356.53|356.33|354.28|354.13|4213
1626764400000|2021-07-20 07:00:00|355.38|355.18|355.53|355.38|356.93|356.78|355.23|355.03|3318
1626768000000|2021-07-20 08:00:00|355.58|355.43|356.08|355.93|356.53|356.38|354.83|354.68|3889
1626771600000|2021-07-20 09:00:00|356.13|355.98|354.78|354.58|356.38|356.23|354.63|354.43|649
1626775200000|2021-07-20 10:00:00|354.73|354.53|354.08|353.93|354.78|354.58|353.98|353.83|628
1626778800000|2021-07-20 11:00:00|354.03|353.88|354.33|354.18|354.88|354.68|353.58|353.43|868
1626782400000|2021-07-20 12:00:00|354.38|354.23|354.08|353.83|354.63|354.48|353.98|353.83|70
1626786000000|2021-07-20 13:00:00|354.13|353.88|354.43|354.28|354.48|354.33|352.98|352.78|996
1626789600000|2021-07-20 14:00:00|354.48|354.33|355.88|355.73|355.88|355.73|354.38|354.23|374
1626793200000|2021-07-20 15:00:00|355.93|355.68|356.08|355.93|356.08|355.93|355.53|355.33|211
1626796800000|2021-07-20 16:00:00|356.13|355.88|356.58|356.43|356.58|356.43|355.93|355.78|207
1626800400000|2021-07-20 17:00:00|356.63|356.38|356.28|356.08|356.73|356.53|356.08|355.93|175
1626804000000|2021-07-20 18:00:00|356.33|356.13|356.83|356.63|356.93|356.78|356.33|356.08|130
1626807600000|2021-07-20 19:00:00|356.88|356.68|356.58|356.38|357.28|357.13|356.58|356.38|193
1626811200000|2021-07-20 20:00:00|356.63|356.43|356.53|356.33|356.73|356.53|356.43|356.28|56
1626814800000|2021-07-20 21:00:00|356.58|356.28|356.58|355.98|356.78|356.28|356.48|355.98|11
1626818400000|2021-07-20 22:00:00|356.68|356.08|356.78|356.18|356.88|356.28|356.58|355.98|0
1626822000000|2021-07-20 23:00:00|356.88|356.28|356.68|356.08|357.08|356.48|356.58|355.98|0
1626825600000|2021-07-21 00:00:00|356.58|355.98|357.33|357.18|358.43|358.18|356.23|355.78|3064
1626829200000|2021-07-21 01:00:00|357.23|357.03|354.93|354.78|357.33|357.08|354.73|354.58|6079
1626832800000|2021-07-21 02:00:00|354.88|354.73|353.54|353.39|354.93|354.78|353.44|353.29|2856
1626836400000|2021-07-21 03:00:00|353.49|353.34|353.69|353.49|354.44|354.29|353.24|353.09|3721
1626840000000|2021-07-21 04:00:00|353.64|353.44|353.04|352.84|354.19|353.99|352.59|352.44|7275
1626843600000|2021-07-21 05:00:00|352.99|352.99|354.14|353.99|354.34|354.19|352.99|352.94|1738
1626847200000|2021-07-21 06:00:00|354.09|353.94|354.24|354.09|354.49|354.34|353.39|353.24|2178
1626850800000|2021-07-21 07:00:00|354.29|354.04|355.04|354.89|355.54|355.39|353.84|353.69|3700
1626854400000|2021-07-21 08:00:00|355.09|354.84|355.24|355.09|355.94|355.79|354.69|354.54|6333
1626858000000|2021-07-21 09:00:00|355.19|355.04|355.09|354.89|355.49|355.14|354.59|354.39|1417
1626861600000|2021-07-21 10:00:00|355.04|354.84|355.29|355.09|355.34|355.19|354.79|354.64|303
1626865200000|2021-07-21 11:00:00|355.24|355.04|354.09|353.94|355.24|355.04|353.94|353.79|280
1626868800000|2021-07-21 12:00:00|354.04|353.89|354.74|354.59|354.74|354.59|353.99|353.84|169
1626872400000|2021-07-21 13:00:00|354.69|354.54|356.09|355.89|356.34|356.19|354.59|354.39|469
1626876000000|2021-07-21 14:00:00|356.04|355.94|355.89|355.74|356.39|356.24|355.54|355.39|323
1626879600000|2021-07-21 15:00:00|355.94|355.79|356.29|356.14|356.34|356.14|355.84|355.64|200
1626883200000|2021-07-21 16:00:00|356.24|356.09|356.44|356.29|356.64|356.49|356.19|356.04|190
1626886800000|2021-07-21 17:00:00|356.49|356.34|356.79|356.59|356.94|356.79|356.49|356.34|174
1626890400000|2021-07-21 18:00:00|356.74|356.64|356.84|356.69|356.99|356.79|356.64|356.44|91
1626894000000|2021-07-21 19:00:00|356.89|356.74|357.19|356.99|357.24|357.04|356.74|356.59|162
1626897600000|2021-07-21 20:00:00|357.24|356.94|357.14|356.84|357.24|357.04|357.04|356.79|73
1626901200000|2021-07-21 21:00:00|357.19|356.89|357.29|356.69|357.34|357.14|357.14|356.69|5
1626904800000|2021-07-21 22:00:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1626908400000|2021-07-21 23:00:00|357.29|356.69|357.09|356.49|357.29|356.69|356.99|356.39|0
1626912000000|2021-07-22 00:00:00|356.99|356.39|358.44|358.29|358.59|358.44|356.99|356.39|3547
1626915600000|2021-07-22 01:00:00|358.54|358.34|359.04|358.84|359.14|358.99|357.24|357.04|6002
1626919200000|2021-07-22 02:00:00|358.99|358.89|360.79|360.64|361.44|361.24|358.99|358.79|5966
1626922800000|2021-07-22 03:00:00|360.74|360.54|361.34|361.14|361.49|361.34|360.59|360.44|4764
1626926400000|2021-07-22 04:00:00|361.29|361.19|361.44|361.29|361.94|361.79|361.29|361.09|4422
1626930000000|2021-07-22 05:00:00|361.39|361.24|361.59|361.44|362.04|361.89|361.04|360.89|2782
1626933600000|2021-07-22 06:00:00|361.64|361.49|361.24|361.09|361.94|361.79|361.04|360.84|2806
1626937200000|2021-07-22 07:00:00|361.29|361.04|361.69|361.54|361.79|361.64|361.19|361.04|3263
1626940800000|2021-07-22 08:00:00|361.74|361.49|361.54|361.34|362.39|362.19|361.49|361.34|4599
1626944400000|2021-07-22 09:00:00|361.64|361.39|361.79|361.64|362.19|361.74|361.24|361.04|1213
1626948000000|2021-07-22 10:00:00|361.84|361.69|362.19|362.04|362.24|362.09|361.64|361.49|233
1626951600000|2021-07-22 11:00:00|362.14|361.99|362.19|362.04|362.24|362.04|361.84|361.69|303
1626955200000|2021-07-22 12:00:00|362.14|361.99|361.94|361.79|362.19|362.04|361.69|361.54|505
1626958800000|2021-07-22 13:00:00|361.89|361.74|361.24|360.99|362.29|362.14|361.04|360.89|813
1626962400000|2021-07-22 14:00:00|361.34|361.04|360.89|360.74|361.49|361.29|360.89|360.74|579
1626966000000|2021-07-22 15:00:00|360.94|360.79|361.19|360.94|361.34|361.14|360.84|360.64|355
1626969600000|2021-07-22 16:00:00|361.24|360.99|361.54|361.34|361.54|361.34|360.54|360.34|355
1626973200000|2021-07-22 17:00:00|361.49|361.39|361.99|361.79|361.99|361.84|361.49|361.34|193
1626976800000|2021-07-22 18:00:00|362.04|361.74|362.34|362.14|362.39|362.14|361.94|361.74|145
1626980400000|2021-07-22 19:00:00|362.39|362.19|361.34|361.09|362.44|362.19|361.24|361.04|289
1626984000000|2021-07-22 20:00:00|361.29|361.14|361.59|361.34|361.69|361.49|361.29|361.14|111
1626987600000|2021-07-22 21:00:00|361.84|361.19|361.69|361.09|362.14|361.34|361.34|361.09|15
1626991200000|2021-07-22 22:00:00|361.79|361.19|361.69|361.09|361.79|361.19|361.59|360.99|0
1626994800000|2021-07-22 23:00:00|361.79|361.19|361.69|361.09|361.79|361.19|361.59|360.99|0
1626998400000|2021-07-23 00:00:00|361.59|360.99|361.84|361.69|363.24|363.04|361.49|360.89|3785
1627002000000|2021-07-23 01:00:00|361.79|361.54|360.64|360.49|362.04|361.84|360.64|360.49|3907
1627005600000|2021-07-23 02:00:00|360.59|360.44|360.14|359.99|361.24|361.09|360.14|359.99|1377
1627009200000|2021-07-23 03:00:00|360.19|360.04|360.24|360.09|361.14|360.94|359.94|359.79|3356
1627012800000|2021-07-23 04:00:00|360.19|360.04|361.04|360.89|361.24|361.09|360.14|359.99|2979
1627016400000|2021-07-23 05:00:00|360.99|360.84|360.14|359.94|360.99|360.84|360.09|359.94|1483
1627020000000|2021-07-23 06:00:00|360.09|359.99|360.24|360.09|360.64|360.49|360.09|359.94|4903
1627023600000|2021-07-23 07:00:00|360.29|360.04|360.44|360.29|360.59|360.44|360.04|359.89|4376
1627027200000|2021-07-23 08:00:00|360.39|360.24|361.19|360.99|361.34|361.19|360.29|360.09|4690
1627030800000|2021-07-23 09:00:00|361.24|361.04|361.09|360.89|361.89|361.49|360.69|360.54|1333
1627034400000|2021-07-23 10:00:00|361.04|360.94|361.19|360.99|361.29|361.14|361.04|360.84|51
1627038000000|2021-07-23 11:00:00|361.24|360.94|361.29|361.04|361.29|361.09|360.99|360.84|76
1627041600000|2021-07-23 12:00:00|361.24|361.09|360.84|360.64|361.34|361.14|360.64|360.44|418
1627045200000|2021-07-23 13:00:00|360.79|360.59|359.99|359.79|360.84|360.64|359.89|359.69|572
1627048800000|2021-07-23 14:00:00|360.04|359.74|360.34|360.14|360.34|360.19|359.74|359.59|312
1627052400000|2021-07-23 15:00:00|360.44|360.19|360.19|359.99|360.79|360.64|360.14|359.94|231
1627056000000|2021-07-23 16:00:00|360.24|360.04|360.54|360.34|360.64|360.49|360.14|359.94|90
1627059600000|2021-07-23 17:00:00|360.59|360.39|360.94|360.69|361.04|360.84|360.59|360.39|43
1627063200000|2021-07-23 18:00:00|360.89|360.64|360.64|360.39|360.89|360.74|360.34|360.09|379
1627066800000|2021-07-23 19:00:00|360.59|360.34|361.04|360.74|361.04|360.89|360.59|360.34|77
1627070400000|2021-07-23 20:00:00|360.99|360.79|361.19|360.49|361.24|360.79|360.74|360.39|45
1627250400000|2021-07-25 22:00:00|361.39|360.79|361.39|360.79|361.49|360.89|361.29|360.69|0
1627254000000|2021-07-25 23:00:00|361.49|360.89|361.29|360.69|361.59|360.99|361.29|360.69|0
1627257600000|2021-07-26 00:00:00|361.39|360.79|360.29|360.09|361.49|361.24|359.84|359.69|6198
1627261200000|2021-07-26 01:00:00|360.14|359.94|359.94|359.74|360.59|360.44|358.49|358.29|12883
1627264800000|2021-07-26 02:00:00|359.89|359.79|359.04|358.89|360.09|359.94|358.74|358.54|4392
1627268400000|2021-07-26 03:00:00|358.99|358.84|358.54|358.34|359.04|358.89|358.09|357.94|5032
1627272000000|2021-07-26 04:00:00|358.49|358.24|358.49|358.34|358.79|358.59|358.39|358.24|5743
1627275600000|2021-07-26 05:00:00|358.44|358.29|358.39|358.19|358.49|358.29|357.89|357.74|4684
1627279200000|2021-07-26 06:00:00|358.34|358.24|357.19|357.04|358.44|358.24|356.99|356.79|6468
1627282800000|2021-07-26 07:00:00|357.14|356.99|357.64|357.49|357.84|357.69|357.14|356.99|6552
1627286400000|2021-07-26 08:00:00|357.59|357.44|358.49|358.34|358.54|358.39|356.99|356.84|7241
1627290000000|2021-07-26 09:00:00|358.39|358.24|358.69|358.49|358.69|358.49|357.69|357.49|2142
1627293600000|2021-07-26 10:00:00|358.74|358.54|358.79|358.59|359.04|358.84|358.74|358.49|1567
1627297200000|2021-07-26 11:00:00|358.74|358.64|359.14|358.84|359.14|358.99|358.49|358.24|150
1627300800000|2021-07-26 12:00:00|359.09|358.94|358.84|358.64|359.29|359.04|358.84|358.54|155
1627304400000|2021-07-26 13:00:00|358.89|358.69|359.89|359.69|359.94|359.74|358.84|358.69|300
1627308000000|2021-07-26 14:00:00|359.94|359.74|359.84|359.59|360.29|360.14|359.44|359.19|436
1627311600000|2021-07-26 15:00:00|359.79|359.64|359.89|359.64|360.09|359.94|359.54|359.39|284
1627315200000|2021-07-26 16:00:00|359.84|359.69|359.39|359.19|359.84|359.69|359.14|358.99|108
1627318800000|2021-07-26 17:00:00|359.44|359.24|359.14|358.94|359.59|359.29|359.04|358.89|51
1627322400000|2021-07-26 18:00:00|359.09|358.99|359.39|359.19|359.49|359.29|359.04|358.89|130
1627326000000|2021-07-26 19:00:00|359.44|359.24|360.39|360.19|360.44|360.24|359.34|359.19|144
1627329600000|2021-07-26 20:00:00|360.34|360.14|360.29|359.99|360.44|360.29|360.09|359.89|48
1627333200000|2021-07-26 21:00:00|360.34|359.94|360.19|359.59|360.49|360.29|360.19|359.39|4
1627336800000|2021-07-26 22:00:00|360.29|359.69|360.09|359.49|360.29|359.69|360.09|359.49|0
1627340400000|2021-07-26 23:00:00|360.19|359.59|359.99|359.39|360.19|359.59|359.99|359.39|0
1627344000000|2021-07-27 00:00:00|359.89|359.29|360.29|360.14|360.39|360.19|359.49|359.04|6589
1627347600000|2021-07-27 01:00:00|360.19|360.09|361.48|361.33|361.68|361.53|359.14|358.94|12392
1627351200000|2021-07-27 02:00:00|361.53|361.38|361.23|361.03|362.08|361.93|360.73|360.58|5092
1627354800000|2021-07-27 03:00:00|361.28|361.08|360.43|360.28|361.48|361.33|360.23|360.08|4900
1627358400000|2021-07-27 04:00:00|360.48|360.33|360.28|360.08|360.73|360.58|360.08|359.88|2949
1627362000000|2021-07-27 05:00:00|360.33|360.18|359.48|359.33|360.38|360.23|359.03|358.83|5516
1627365600000|2021-07-27 06:00:00|359.53|359.28|359.08|358.93|359.53|359.38|358.73|358.58|5141
1627369200000|2021-07-27 07:00:00|359.03|358.88|358.53|358.38|359.03|358.88|357.48|357.33|6861
1627372800000|2021-07-27 08:00:00|358.58|358.33|358.83|358.63|359.38|359.23|358.23|358.03|10628
1627376400000|2021-07-27 09:00:00|358.78|358.58|359.03|358.83|359.33|359.18|358.08|357.93|2200
1627380000000|2021-07-27 10:00:00|359.08|358.88|359.68|359.53|359.68|359.53|358.98|358.78|221
1627383600000|2021-07-27 11:00:00|359.73|359.58|359.48|359.28|360.08|359.88|359.33|359.13|100
1627387200000|2021-07-27 12:00:00|359.43|359.33|360.68|360.48|360.83|360.63|359.13|358.98|683
1627390800000|2021-07-27 13:00:00|360.63|360.43|359.98|359.63|360.68|360.53|359.58|359.43|1780
1627394400000|2021-07-27 14:00:00|359.93|359.58|360.03|359.83|360.23|360.03|359.33|359.18|782
1627398000000|2021-07-27 15:00:00|359.98|359.78|359.83|359.63|360.38|360.18|359.38|359.18|665
1627401600000|2021-07-27 16:00:00|359.78|359.58|359.23|359.03|359.83|359.68|359.08|358.88|135
1627405200000|2021-07-27 17:00:00|359.18|358.98|359.38|359.18|359.73|359.53|358.93|358.73|193
1627408800000|2021-07-27 18:00:00|359.33|359.13|360.48|360.33|360.53|360.33|359.33|359.13|163
1627412400000|2021-07-27 19:00:00|360.53|360.28|360.63|360.38|360.63|360.43|359.93|359.73|893
1627416000000|2021-07-27 20:00:00|360.68|360.33|360.28|359.78|360.68|360.38|360.08|359.73|79
1627419600000|2021-07-27 21:00:00|360.33|359.83|360.28|359.68|360.38|360.03|360.18|359.58|9
1627423200000|2021-07-27 22:00:00|360.38|359.78|360.88|360.28|360.88|360.28|360.28|359.68|0
1627426800000|2021-07-27 23:00:00|360.78|360.18|360.88|360.28|360.98|360.38|360.78|360.18|0
1627430400000|2021-07-28 00:00:00|360.98|360.38|360.63|360.43|361.28|361.13|360.28|360.08|4188
1627434000000|2021-07-28 01:00:00|360.53|360.28|358.58|358.38|360.53|360.28|358.48|358.33|9339
1627437600000|2021-07-28 02:00:00|358.53|358.33|357.41|357.26|358.58|358.38|357.31|357.16|3820
1627441200000|2021-07-28 03:00:00|357.36|357.21|357.16|357.01|357.71|357.56|356.91|356.71|5018
1627444800000|2021-07-28 04:00:00|357.21|357.06|356.66|356.51|357.51|357.36|356.66|356.46|3292
1627448400000|2021-07-28 05:00:00|356.61|356.46|357.91|357.71|358.06|357.91|355.56|355.41|3957
1627452000000|2021-07-28 06:00:00|357.96|357.61|357.91|357.76|358.51|358.36|357.46|357.31|6206
1627455600000|2021-07-28 07:00:00|357.96|357.81|358.31|358.16|358.51|358.31|357.31|357.16|7392
1627459200000|2021-07-28 08:00:00|358.21|358.11|358.91|358.71|359.26|359.11|358.01|357.86|3855
1627462800000|2021-07-28 09:00:00|358.86|358.66|359.96|359.81|360.31|360.06|358.61|358.26|2671
1627466400000|2021-07-28 10:00:00|360.01|359.91|360.21|360.06|360.31|360.16|359.91|359.76|817
1627470000000|2021-07-28 11:00:00|360.16|360.01|360.26|360.06|360.56|360.36|360.11|359.91|442
1627473600000|2021-07-28 12:00:00|360.31|360.01|360.71|360.56|360.76|360.61|360.16|359.96|714
1627477200000|2021-07-28 13:00:00|360.76|360.61|360.91|360.71|361.56|361.41|360.46|360.21|1197
1627480800000|2021-07-28 14:00:00|360.86|360.66|361.01|360.81|361.21|361.01|360.26|360.11|334
1627484400000|2021-07-28 15:00:00|360.96|360.86|361.16|360.86|361.16|361.01|360.51|360.31|525
1627488000000|2021-07-28 16:00:00|361.11|360.91|360.96|360.71|361.16|360.96|360.76|360.56|163
1627491600000|2021-07-28 17:00:00|360.91|360.76|360.81|359.86|360.91|360.76|360.06|359.86|133
1627495200000|2021-07-28 18:00:00|360.46|359.81|361.21|360.76|361.31|361.01|360.06|359.81|168
1627498800000|2021-07-28 19:00:00|360.91|360.81|360.66|360.46|361.16|360.91|360.51|360.31|1232
1627502400000|2021-07-28 20:00:00|360.61|360.51|361.01|360.81|361.06|360.81|360.56|360.41|85
1627506000000|2021-07-28 21:00:00|361.21|360.76|361.36|360.76|361.36|360.76|361.21|360.66|0
1627509600000|2021-07-28 22:00:00|361.46|360.86|361.36|360.76|361.46|360.86|361.26|360.66|0
1627513200000|2021-07-28 23:00:00|361.46|360.86|361.46|360.86|361.46|360.86|361.26|360.66|0
1627516800000|2021-07-29 00:00:00|361.36|360.76|362.56|362.41|362.66|362.51|360.21|359.96|4496
1627520400000|2021-07-29 01:00:00|362.66|362.46|360.36|360.16|362.66|362.46|360.36|360.16|5550
1627524000000|2021-07-29 02:00:00|360.31|360.11|361.27|361.07|361.52|361.32|360.07|359.91|4140
1627527600000|2021-07-29 03:00:00|361.22|361.12|361.22|361.07|361.52|361.32|360.92|360.77|2461
1627531200000|2021-07-29 04:00:00|361.27|361.02|361.62|361.42|361.92|361.77|361.27|361.02|2871
1627534800000|2021-07-29 05:00:00|361.57|361.37|362.27|362.12|362.92|362.72|361.37|361.22|3853
1627538400000|2021-07-29 06:00:00|362.32|362.17|362.47|362.27|363.02|362.87|362.32|362.12|2562
1627542000000|2021-07-29 07:00:00|362.57|362.32|363.37|363.22|363.62|363.42|362.57|362.32|5448
1627545600000|2021-07-29 08:00:00|363.42|363.27|363.92|363.72|364.17|364.02|363.12|362.97|5471
1627549200000|2021-07-29 09:00:00|364.02|363.77|364.37|364.17|364.47|364.27|363.62|363.27|1766
1627552800000|2021-07-29 10:00:00|364.47|364.22|364.72|364.52|364.87|364.72|364.27|364.12|449
1627556400000|2021-07-29 11:00:00|364.67|364.57|364.32|364.17|364.77|364.62|364.12|363.97|116
1627560000000|2021-07-29 12:00:00|364.42|364.12|364.52|364.17|364.57|364.37|364.22|363.97|65
1627563600000|2021-07-29 13:00:00|364.57|364.22|364.37|364.17|364.82|364.67|364.17|364.02|360
1627567200000|2021-07-29 14:00:00|364.27|364.12|364.57|364.27|364.77|364.62|364.17|364.02|193
1627570800000|2021-07-29 15:00:00|364.52|364.32|364.37|364.12|364.62|364.37|364.32|364.07|111
1627574400000|2021-07-29 16:00:00|364.32|364.17|364.02|363.77|364.52|364.27|363.92|363.77|59
1627578000000|2021-07-29 17:00:00|364.12|363.82|364.72|364.47|364.77|364.57|364.07|363.82|150
1627581600000|2021-07-29 18:00:00|364.67|364.52|364.62|364.42|364.77|364.62|364.57|364.42|127
1627585200000|2021-07-29 19:00:00|364.57|364.47|364.37|364.22|364.62|364.47|364.12|363.97|253
1627588800000|2021-07-29 20:00:00|364.42|364.27|363.92|363.77|364.52|364.32|363.92|363.77|125
1627592400000|2021-07-29 21:00:00|364.17|363.57|363.87|363.27|364.17|363.57|363.87|363.27|1
1627596000000|2021-07-29 22:00:00|363.97|363.37|363.97|363.37|364.17|363.57|363.87|363.27|0
1627599600000|2021-07-29 23:00:00|364.07|363.47|363.37|362.77|364.07|363.47|363.27|362.67|0
1627603200000|2021-07-30 00:00:00|363.27|362.67|362.92|362.72|363.57|363.12|362.52|362.32|2702
1627606800000|2021-07-30 01:00:00|363.07|362.87|364.57|364.37|364.87|364.72|362.92|362.72|4669
1627610400000|2021-07-30 02:00:00|364.52|364.32|365.37|365.22|365.77|365.62|364.47|364.32|3101
1627614000000|2021-07-30 03:00:00|365.42|365.27|365.17|365.02|366.02|365.82|365.02|364.82|2269
1627617600000|2021-07-30 04:00:00|365.22|365.07|365.32|365.17|366.12|365.97|365.17|364.97|2951
1627621200000|2021-07-30 05:00:00|365.27|365.07|364.82|364.67|365.42|365.27|364.57|364.42|2343
1627624800000|2021-07-30 06:00:00|364.87|364.72|365.22|365.07|365.42|365.22|364.77|364.62|3310
1627628400000|2021-07-30 07:00:00|365.27|365.12|365.62|365.47|365.97|365.82|364.92|364.77|4304
1627632000000|2021-07-30 08:00:00|365.67|365.52|365.27|365.07|365.87|365.72|364.77|364.57|4964
1627635600000|2021-07-30 09:00:00|365.22|365.12|363.52|363.32|365.27|365.12|363.52|363.27|3831
1627639200000|2021-07-30 10:00:00|363.47|363.27|363.92|363.77|363.92|363.77|363.17|362.82|330
1627642800000|2021-07-30 11:00:00|363.87|363.72|363.42|363.17|363.92|363.77|363.12|362.97|242
1627646400000|2021-07-30 12:00:00|363.37|363.12|364.67|364.52|364.77|364.57|363.12|362.87|537
1627650000000|2021-07-30 13:00:00|364.62|364.47|365.67|365.42|365.72|365.52|364.27|364.12|217
1627653600000|2021-07-30 14:00:00|365.62|365.32|365.22|364.77|366.27|366.12|364.72|364.57|380
1627657200000|2021-07-30 15:00:00|365.17|364.72|364.87|364.62|365.32|365.17|364.47|364.22|411
1627660800000|2021-07-30 16:00:00|364.92|364.57|364.92|364.77|365.42|365.17|364.67|364.52|162
1627664400000|2021-07-30 17:00:00|364.97|364.72|364.97|364.72|365.07|364.82|364.72|364.57|111
1627668000000|2021-07-30 18:00:00|364.92|364.67|364.37|364.12|364.92|364.72|364.22|364.07|185
1627671600000|2021-07-30 19:00:00|364.42|364.17|364.62|364.37|364.72|364.37|364.12|363.92|98
1627675200000|2021-07-30 20:00:00|364.67|364.42|364.97|364.17|365.02|364.82|364.67|364.17|33
1627855200000|2021-08-01 22:00:00|365.17|364.57|365.57|364.97|365.67|365.07|365.17|364.57|0
1627858800000|2021-08-01 23:00:00|365.67|365.07|365.57|364.97|365.67|365.07|365.37|364.77|0
1627862400000|2021-08-02 00:00:00|365.47|364.87|365.07|364.92|365.92|365.72|364.42|364.07|3178
1627866000000|2021-08-02 01:00:00|365.12|364.87|360.22|360.02|365.17|364.97|360.17|360.02|6204
1627869600000|2021-08-02 02:00:00|360.17|359.97|361.02|360.87|361.12|360.97|359.62|359.47|2729
1627873200000|2021-08-02 03:00:00|361.07|360.82|361.32|361.17|361.82|361.62|360.87|360.67|3759
1627876800000|2021-08-02 04:00:00|361.27|361.12|361.47|361.32|361.72|361.52|360.97|360.82|1994
1627880400000|2021-08-02 05:00:00|361.52|361.27|360.07|359.87|361.52|361.32|360.07|359.87|1375
1627884000000|2021-08-02 06:00:00|360.12|359.92|361.12|360.97|361.52|361.32|360.02|359.82|2003
1627887600000|2021-08-02 07:00:00|361.17|361.02|361.42|361.27|361.72|361.52|361.12|360.92|1744
1627891200000|2021-08-02 08:00:00|361.37|361.22|361.82|361.62|361.82|361.67|361.37|361.22|1591
1627894800000|2021-08-02 09:00:00|361.77|361.67|362.22|362.02|362.52|362.37|361.77|361.57|1228
1627898400000|2021-08-02 10:00:00|362.27|361.97|361.82|361.52|362.27|361.97|361.77|361.47|68
1627902000000|2021-08-02 11:00:00|361.77|361.42|361.77|361.62|361.82|361.62|361.42|361.27|142
1627905600000|2021-08-02 12:00:00|361.82|361.57|361.37|361.12|361.82|361.62|361.17|360.92|127
1627909200000|2021-08-02 13:00:00|361.32|361.17|361.97|361.72|362.07|361.77|361.32|361.12|490
1627912800000|2021-08-02 14:00:00|362.12|361.62|361.92|361.72|362.22|361.92|361.72|361.52|437
1627916400000|2021-08-02 15:00:00|361.97|361.97|361.17|360.92|362.27|362.07|361.17|360.92|337
1627920000000|2021-08-02 16:00:00|361.12|360.97|360.92|360.52|361.22|361.02|360.52|360.37|214
1627923600000|2021-08-02 17:00:00|360.87|360.47|360.62|360.32|361.02|360.87|360.62|360.27|119
1627927200000|2021-08-02 18:00:00|360.57|360.27|360.32|360.12|360.57|360.32|360.32|360.12|98
1627930800000|2021-08-02 19:00:00|360.27|360.07|359.97|359.72|360.27|360.12|359.37|359.22|160
1627934400000|2021-08-02 20:00:00|359.92|359.67|360.12|359.97|360.17|360.02|359.72|359.47|32
1627938000000|2021-08-02 21:00:00|360.47|359.87|360.17|359.57|360.47|359.87|360.17|359.57|1
1627941600000|2021-08-02 22:00:00|360.27|359.67|360.47|359.87|360.47|359.87|360.17|359.57|0
1627945200000|2021-08-02 23:00:00|360.37|359.77|360.47|359.87|360.47|359.87|360.27|359.67|0
1627948800000|2021-08-03 00:00:00|360.57|359.97|361.27|361.07|361.37|361.17|360.22|359.97|1850
1627952400000|2021-08-03 01:00:00|361.22|361.02|360.03|359.88|361.79|361.59|359.98|359.83|3987
1627956000000|2021-08-03 02:00:00|360.08|359.83|358.88|358.68|360.18|359.98|358.33|358.13|4056
1627959600000|2021-08-03 03:00:00|358.83|358.63|359.63|359.48|359.63|359.48|358.48|358.33|1561
1627963200000|2021-08-03 04:00:00|359.68|359.53|359.63|359.48|359.88|359.73|359.33|359.13|698
1627966800000|2021-08-03 05:00:00|359.68|359.53|360.53|360.38|360.98|360.83|359.53|359.38|1414
1627970400000|2021-08-03 06:00:00|360.58|360.43|360.43|360.28|360.68|360.53|360.28|360.13|838
1627974000000|2021-08-03 07:00:00|360.48|360.33|361.28|361.13|361.48|361.33|360.03|359.88|2383
1627977600000|2021-08-03 08:00:00|361.33|361.18|361.28|361.08|361.68|361.53|361.13|360.98|3059
1627981200000|2021-08-03 09:00:00|360.64|360.44|360.74|360.59|360.99|360.84|360.44|359.94|1084
1627984800000|2021-08-03 10:00:00|360.69|360.54|360.84|360.69|361.19|361.04|360.59|360.44|202
1627988400000|2021-08-03 11:00:00|360.79|360.64|360.74|360.49|361.04|360.84|360.64|360.49|146
1627992000000|2021-08-03 12:00:00|360.69|360.54|360.24|359.99|360.79|360.54|359.84|359.69|123
1627995600000|2021-08-03 13:00:00|360.19|359.94|359.19|358.99|360.19|359.99|359.09|358.94|283
1627999200000|2021-08-03 14:00:00|359.14|359.04|359.74|359.54|359.89|359.74|359.14|358.94|303
1628002800000|2021-08-03 15:00:00|359.69|359.49|360.69|360.49|360.74|360.54|359.54|359.39|162
1628006400000|2021-08-03 16:00:00|360.74|360.54|360.79|360.59|360.89|360.74|360.59|360.44|90
1628010000000|2021-08-03 17:00:00|360.84|360.69|361.19|360.99|361.39|361.19|360.84|360.59|108
1628013600000|2021-08-03 18:00:00|361.24|360.94|361.39|361.19|361.44|361.19|361.09|360.89|59
1628017200000|2021-08-03 19:00:00|361.44|361.29|361.54|361.19|361.69|361.54|361.34|361.14|92
1628020800000|2021-08-03 20:00:00|361.49|361.24|361.64|361.29|361.64|361.44|361.44|361.14|58
1628024400000|2021-08-03 21:00:00|361.79|361.34|361.74|361.14|361.79|361.34|361.64|360.99|1
1628028000000|2021-08-03 22:00:00|361.84|361.24|361.74|361.14|361.94|361.34|361.74|361.14|0
1628031600000|2021-08-03 23:00:00|361.64|361.04|361.54|360.94|361.74|361.14|361.44|360.84|0
1628035200000|2021-08-04 00:00:00|361.44|360.84|361.79|361.59|362.04|361.84|361.09|360.74|1102
1628038800000|2021-08-04 01:00:00|361.89|361.69|363.29|363.14|363.39|363.24|361.14|360.89|3141
1628042400000|2021-08-04 02:00:00|363.34|363.19|364.94|364.79|365.04|364.84|363.29|363.14|4760
1628046000000|2021-08-04 03:00:00|364.99|364.84|365.64|365.49|365.89|365.74|364.64|364.49|4451
1628049600000|2021-08-04 04:00:00|365.69|365.54|366.19|366.04|366.54|366.39|365.64|365.49|2759
1628053200000|2021-08-04 05:00:00|366.09|365.99|365.94|365.79|366.34|366.19|365.59|365.44|3454
1628056800000|2021-08-04 06:00:00|365.89|365.74|366.59|366.44|367.04|366.84|365.84|365.64|3524
1628060400000|2021-08-04 07:00:00|366.54|366.39|366.54|366.39|367.29|367.14|366.19|366.04|4347
1628064000000|2021-08-04 08:00:00|366.59|366.34|367.04|366.89|367.44|367.29|366.49|366.34|5492
1628067600000|2021-08-04 09:00:00|366.99|366.84|366.39|366.14|366.99|366.84|366.09|365.94|1733
1628071200000|2021-08-04 10:00:00|366.34|366.19|366.69|366.44|366.74|366.54|366.34|366.14|36
1628074800000|2021-08-04 11:00:00|366.64|366.39|366.04|365.89|366.64|366.39|365.99|365.84|140
1628078400000|2021-08-04 12:00:00|365.99|365.84|365.79|365.64|366.24|366.09|365.54|365.34|198
1628082000000|2021-08-04 13:00:00|365.74|365.59|366.34|366.14|366.59|366.44|365.59|365.39|240
1628085600000|2021-08-04 14:00:00|366.29|366.09|366.39|366.24|366.49|366.24|365.84|365.64|354
1628089200000|2021-08-04 15:00:00|366.34|366.19|365.79|365.59|366.39|366.24|365.64|365.49|208
1628092800000|2021-08-04 16:00:00|365.74|365.54|365.74|365.54|365.89|365.69|365.69|365.49|52
1628096400000|2021-08-04 17:00:00|365.69|365.59|365.84|365.59|365.89|365.74|365.69|365.49|134
1628100000000|2021-08-04 18:00:00|365.79|365.64|365.59|365.44|365.94|365.74|365.59|365.44|76
1628103600000|2021-08-04 19:00:00|365.64|365.49|365.39|365.24|365.69|365.54|365.39|365.24|110
1628107200000|2021-08-04 20:00:00|365.49|365.19|365.54|365.19|365.54|365.39|365.34|365.14|57
1628110800000|2021-08-04 21:00:00|365.59|365.14|365.84|365.24|365.94|365.24|365.59|365.14|0
1628114400000|2021-08-04 22:00:00|365.74|365.14|365.94|365.34|366.04|365.44|365.74|365.14|0
1628118000000|2021-08-04 23:00:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1628121600000|2021-08-05 00:00:00|366.04|365.44|367.29|367.14|367.74|367.59|366.04|365.44|3054
1628125200000|2021-08-05 01:00:00|367.34|367.04|366.24|366.04|367.94|367.79|365.64|365.49|4132
1628128800000|2021-08-05 02:00:00|366.29|366.09|365.94|365.79|366.72|366.57|365.69|365.54|2260
1628132400000|2021-08-05 03:00:00|365.99|365.84|366.09|365.94|366.54|366.39|365.94|365.84|2367
1628136000000|2021-08-05 04:00:00|366.14|365.99|366.04|365.89|366.39|366.24|366.04|365.89|761
1628139600000|2021-08-05 05:00:00|365.99|365.84|365.99|365.79|366.19|366.04|365.19|365.04|3294
1628143200000|2021-08-05 06:00:00|365.94|365.84|365.09|364.94|365.99|365.84|365.09|364.94|2697
1628146800000|2021-08-05 07:00:00|365.14|364.89|365.99|365.84|366.09|365.94|365.14|364.89|2128
1628150400000|2021-08-05 08:00:00|365.94|365.79|365.69|365.49|366.19|366.04|365.44|365.29|2749
1628154000000|2021-08-05 09:00:00|365.43|365.28|366.23|366.08|366.33|366.13|365.43|365.28|1098
1628157600000|2021-08-05 10:00:00|366.28|366.13|366.28|366.08|366.48|366.33|366.03|365.88|407
1628161200000|2021-08-05 11:00:00|366.33|366.03|365.98|365.83|366.33|366.08|365.83|365.63|124
1628164800000|2021-08-05 12:00:00|366.03|365.88|365.28|365.13|366.08|365.88|365.23|365.03|273
1628168400000|2021-08-05 13:00:00|365.33|365.08|365.98|365.78|366.03|365.88|365.28|365.08|451
1628172000000|2021-08-05 14:00:00|365.93|365.83|366.48|366.28|366.58|366.43|365.78|365.63|172
1628175600000|2021-08-05 15:00:00|366.53|366.33|366.58|366.43|366.68|366.53|366.48|366.33|83
1628179200000|2021-08-05 16:00:00|366.53|366.38|366.33|366.13|366.58|366.43|366.23|366.08|62
1628182800000|2021-08-05 17:00:00|366.28|366.18|366.48|366.28|366.53|366.33|366.28|366.08|30
1628186400000|2021-08-05 18:00:00|366.53|366.33|366.38|366.13|366.53|366.33|366.28|366.08|54
1628190000000|2021-08-05 19:00:00|366.43|366.18|366.33|366.08|366.43|366.18|365.98|365.83|101
1628193600000|2021-08-05 20:00:00|366.28|366.13|366.48|366.13|366.53|366.33|366.23|366.08|22
1628197200000|2021-08-05 21:00:00|366.53|366.08|366.63|366.03|366.63|366.08|366.53|365.93|2
1628200800000|2021-08-05 22:00:00|366.53|365.93|366.53|365.93|366.63|366.03|366.43|365.83|0
1628204400000|2021-08-05 23:00:00|366.43|365.83|366.43|365.83|366.53|365.93|366.43|365.83|0
1628208000000|2021-08-06 00:00:00|366.33|365.73|366.08|365.93|367.08|366.88|365.88|365.73|1221
1628211600000|2021-08-06 01:00:00|366.28|366.08|365.63|365.48|366.28|366.08|364.93|364.78|3254
1628215200000|2021-08-06 02:00:00|365.58|365.43|365.63|365.48|365.83|365.68|365.08|364.93|1458
1628218800000|2021-08-06 03:00:00|365.68|365.53|366.58|366.43|366.83|366.68|365.58|365.43|1150
1628222400000|2021-08-06 04:00:00|366.63|366.48|366.63|366.48|366.68|366.53|366.28|366.08|741
1628226000000|2021-08-06 05:00:00|366.58|366.43|366.03|365.88|366.58|366.43|365.83|365.68|1156
1628229600000|2021-08-06 06:00:00|366.08|365.83|366.03|365.88|366.38|366.23|365.88|365.73|1589
1628233200000|2021-08-06 07:00:00|365.98|365.83|365.78|365.63|365.98|365.83|365.48|365.33|1522
1628236800000|2021-08-06 08:00:00|365.73|365.58|366.38|366.23|366.43|366.28|365.53|365.38|1917
1628240400000|2021-08-06 09:00:00|366.43|366.28|366.43|366.18|366.83|366.48|366.18|365.93|1189
1628244000000|2021-08-06 10:00:00|366.38|366.23|366.78|366.63|366.78|366.63|366.38|366.18|75
1628247600000|2021-08-06 11:00:00|366.73|366.58|366.58|366.38|366.83|366.63|366.53|366.38|44
1628251200000|2021-08-06 12:00:00|366.53|366.43|366.23|366.03|366.78|366.63|365.78|365.58|240
1628254800000|2021-08-06 13:00:00|366.28|366.08|366.28|366.13|366.58|366.43|365.83|365.68|442
1628258400000|2021-08-06 14:00:00|366.23|366.08|366.08|365.93|366.43|366.28|366.03|365.88|172
1628262000000|2021-08-06 15:00:00|366.18|365.98|366.23|366.03|366.33|366.13|365.98|365.83|225
1628265600000|2021-08-06 16:00:00|366.18|365.98|366.18|365.98|366.23|366.08|365.98|365.83|106
1628269200000|2021-08-06 17:00:00|366.13|366.03|366.08|365.88|366.28|366.13|365.93|365.78|193
1628272800000|2021-08-06 18:00:00|366.13|365.93|366.08|365.83|366.23|366.08|366.03|365.83|28
1628276400000|2021-08-06 19:00:00|366.03|365.88|366.13|365.88|366.13|365.93|365.93|365.68|96
1628280000000|2021-08-06 20:00:00|366.08|365.93|365.88|365.43|366.18|366.03|365.83|365.43|44
1628460000000|2021-08-08 22:00:00|365.83|365.23|365.73|365.13|365.83|365.23|365.63|365.03|0
1628463600000|2021-08-08 23:00:00|365.63|365.03|365.23|364.63|365.73|365.13|365.13|364.53|0
1628467200000|2021-08-09 00:00:00|365.13|364.53|365.03|364.83|365.83|365.23|364.43|364.23|1023
1628470800000|2021-08-09 01:00:00|364.98|364.88|364.83|364.68|365.23|365.08|363.93|363.78|1704
1628474400000|2021-08-09 02:00:00|364.78|364.63|365.73|365.58|366.03|365.88|364.78|364.58|886
1628478000000|2021-08-09 03:00:00|365.78|365.63|365.58|365.43|366.13|365.98|365.33|365.18|1153
1628481600000|2021-08-09 04:00:00|365.53|365.38|365.78|365.58|365.83|365.63|365.43|365.28|478
1628485200000|2021-08-09 05:00:00|365.73|365.63|365.98|365.83|366.18|366.03|365.73|365.58|756
1628488800000|2021-08-09 06:00:00|365.93|365.78|365.88|365.73|365.93|365.78|365.53|365.38|818
1628492400000|2021-08-09 07:00:00|365.83|365.68|366.03|365.88|366.53|366.33|365.73|365.53|1214
1628496000000|2021-08-09 08:00:00|366.08|365.93|366.13|365.98|366.23|366.08|365.68|365.53|1046
1628499600000|2021-08-09 09:00:00|366.03|365.88|365.78|365.58|366.13|365.88|365.58|365.33|287
1628503200000|2021-08-09 10:00:00|365.83|365.63|365.68|365.48|365.93|365.78|365.53|365.33|72
1628506800000|2021-08-09 11:00:00|365.63|365.43|365.88|365.73|365.93|365.78|365.63|365.43|53
1628510400000|2021-08-09 12:00:00|365.83|365.68|366.03|365.83|366.08|365.88|365.68|365.53|36
1628514000000|2021-08-09 13:00:00|366.08|365.78|366.38|366.13|366.38|366.23|365.68|365.48|240
1628517600000|2021-08-09 14:00:00|366.33|366.18|366.13|365.98|366.58|366.43|366.08|365.93|131
1628521200000|2021-08-09 15:00:00|366.08|365.93|366.58|366.38|366.58|366.38|366.03|365.83|86
1628524800000|2021-08-09 16:00:00|366.63|366.43|366.63|366.38|366.68|366.53|366.53|366.33|43
1628528400000|2021-08-09 17:00:00|366.58||366.63||366.68||366.58||11
1628532000000|2021-08-09 18:00:00|366.58|366.33|366.78|366.53|366.93|366.73|366.58|366.33|33
1628535600000|2021-08-09 19:00:00|366.83|366.58|366.38|366.18|366.83|366.58|366.28|366.13|86
1628539200000|2021-08-09 20:00:00|366.53|366.23|366.43|366.18|366.53|366.38|366.28|366.13|83
1628542800000|2021-08-09 21:00:00|366.48|366.13|366.83|366.23|366.93|366.33|366.48|366.13|9
1628546400000|2021-08-09 22:00:00|366.93|366.33|366.73|366.13|366.93|366.33|366.63|366.03|0
1628550000000|2021-08-09 23:00:00|366.63|366.03|366.63|366.03|366.73|366.13|366.53|365.93|0
1628553600000|2021-08-10 00:00:00|366.73|366.13|367.28|367.13|367.43|367.28|365.48|365.33|1342
1628557200000|2021-08-10 01:00:00|367.33|367.18|369.06|368.86|369.66|369.51|367.33|367.18|3748
1628560800000|2021-08-10 02:00:00|369.11|368.91|369.46|369.31|369.71|369.51|368.66|368.51|2584
1628564400000|2021-08-10 03:00:00|369.51|369.26|369.16|369.01|369.56|369.36|368.91|368.76|958
1628568000000|2021-08-10 04:00:00|369.11|368.96|368.51|368.36|369.21|369.01|368.41|368.26|1353
1628571600000|2021-08-10 05:00:00|368.61|368.41|369.46|369.31|369.71|369.56|368.61|368.41|1896
1628575200000|2021-08-10 06:00:00|369.41|369.26|369.76|369.61|369.96|369.81|369.11|368.96|1471
1628578800000|2021-08-10 07:00:00|369.71|369.56|370.96|370.81|371.11|370.96|369.71|369.56|3799
1628582400000|2021-08-10 08:00:00|371.01|370.76|370.86|370.71|371.11|370.96|370.76|370.61|2063
1628586000000|2021-08-10 09:00:00|370.91|370.76|370.61|370.41|371.31|370.96|370.56|370.41|1033
1628589600000|2021-08-10 10:00:00|370.56|370.46|370.46|370.31|370.56|370.46|370.36|370.21|69
1628593200000|2021-08-10 11:00:00|370.41|370.26|370.81|370.61|370.86|370.71|370.41|370.21|87
1628596800000|2021-08-10 12:00:00|370.76|370.66|370.61|370.46|370.86|370.71|370.56|370.41|107
1628600400000|2021-08-10 13:00:00|370.66|370.51|370.66|370.46|370.76|370.56|370.31|370.16|240
1628604000000|2021-08-10 14:00:00|370.61|370.51|370.61|370.46|371.31|371.11|370.41|370.21|826
1628607600000|2021-08-10 15:00:00|370.56|370.41|370.56|370.41|370.76|370.61|370.41|370.26|293
1628611200000|2021-08-10 16:00:00|370.61|370.46|370.66|370.46|370.86|370.71|370.56|370.41|123
1628614800000|2021-08-10 17:00:00|370.71|370.41|370.76|370.51|370.96|370.76|370.61|370.41|86
1628618400000|2021-08-10 18:00:00|370.86|370.66|371.01|370.86|371.01|370.86|370.66|370.46|64
1628622000000|2021-08-10 19:00:00|370.96|370.81|371.01|370.86|371.31|371.06|370.76|370.61|183
1628625600000|2021-08-10 20:00:00|370.96|370.81|370.96|370.71|371.01|370.86|370.81|370.66|29
1628629200000|2021-08-10 21:00:00|371.01|370.36|371.11|370.51|371.26|370.51|371.01|370.31|0
1628632800000|2021-08-10 22:00:00|371.01|370.41|371.01|370.41|371.11|370.51|371.01|370.41|0
1628636400000|2021-08-10 23:00:00|370.91|370.31|370.71|370.11|371.01|370.41|370.71|370.11|0
1628640000000|2021-08-11 00:00:00|370.81|370.21|370.11|369.96|371.46|371.26|370.06|369.91|1944
1628643600000|2021-08-11 01:00:00|370.16|370.01|368.46|368.31|370.31|370.11|368.01|367.86|4462
1628647200000|2021-08-11 02:00:00|368.51|368.36|368.76|368.61|369.16|369.01|368.26|368.11|1542
1628650800000|2021-08-11 03:00:00|368.81|368.56|367.56|367.41|368.86|368.71|367.26|367.11|1869
1628654400000|2021-08-11 04:00:00|367.51|367.36|366.86|366.71|367.61|367.46|366.41|366.26|2056
1628658000000|2021-08-11 05:00:00|366.91|366.76|367.56|367.41|367.76|367.61|366.81|366.66|1874
1628661600000|2021-08-11 06:00:00|367.51|367.36|367.16|367.01|367.61|367.41|366.96|366.81|1915
1628665200000|2021-08-11 07:00:00|367.21|366.96|366.91|366.76|367.36|367.21|366.26|366.11|3661
1628668800000|2021-08-11 08:00:00|366.96|366.81|366.61|366.46|367.06|366.91|366.56|366.41|2747
1628672400000|2021-08-11 09:00:00|366.66|366.51|366.81|366.66|366.91|366.76|366.51|366.21|1417
1628676000000|2021-08-11 10:00:00|366.76|366.61|366.96|366.81|367.01|366.86|366.71|366.56|102
1628679600000|2021-08-11 11:00:00|366.91|366.76|366.81|366.61|366.96|366.81|366.76|366.61|62
1628683200000|2021-08-11 12:00:00|366.76|366.66|367.56|367.36|367.76|367.61|366.76|366.61|431
1628686800000|2021-08-11 13:00:00|367.61|367.41|367.26|367.11|367.86|367.66|367.16|367.01|373
1628690400000|2021-08-11 14:00:00|367.31|367.06|367.21|367.06|367.36|367.16|366.86|366.71|372
1628694000000|2021-08-11 15:00:00|367.26|367.11|367.21|366.96|367.31|367.11|366.76|366.61|229
1628697600000|2021-08-11 16:00:00|367.16|367.01|367.46|367.26|367.51|367.36|367.16|366.96|98
1628701200000|2021-08-11 17:00:00|367.51|367.41|367.11|366.86|367.56|367.41|367.01|366.66|267
1628704800000|2021-08-11 18:00:00|367.06|366.91|367.41|367.21|367.41|367.26|367.06|366.86|36
1628708400000|2021-08-11 19:00:00|367.36|367.26|367.46|367.31|367.56|367.41|367.36|367.16|98
1628712000000|2021-08-11 20:00:00|367.41|367.26|367.51|367.26|367.66|367.46|367.41|367.26|37
1628715600000|2021-08-11 21:00:00|367.56|367.21|367.41|366.81|367.61|367.26|367.21|366.71|10
1628719200000|2021-08-11 22:00:00|367.31|366.71|367.31|366.71|367.41|366.81|367.31|366.71|0
1628722800000|2021-08-11 23:00:00|367.41|366.81|367.51|366.91|367.51|366.91|367.41|366.81|0
1628726400000|2021-08-12 00:00:00|367.41|366.81|368.46|368.26|368.66|368.51|367.26|366.81|1298
1628730000000|2021-08-12 01:00:00|368.41|368.21|368.71|368.56|369.01|368.86|367.91|367.71|2889
1628733600000|2021-08-12 02:00:00|368.76|368.61|368.66|368.51|369.31|369.16|368.46|368.31|1714
1628737200000|2021-08-12 03:00:00|368.61|368.46|369.01|368.86|369.21|369.06|368.61|368.41|1913
1628740800000|2021-08-12 04:00:00|369.06|368.91|368.81|368.66|369.46|369.31|368.66|368.51|1533
1628744400000|2021-08-12 05:00:00|368.71|368.61|368.61|368.46|368.96|368.76|368.26|368.11|1516
1628748000000|2021-08-12 06:00:00|368.66|368.51|367.86|367.71|368.86|368.71|367.76|367.61|1633
1628751600000|2021-08-12 07:00:00|367.91|367.76|367.81|367.66|368.11|367.96|367.56|367.36|2281
1628755200000|2021-08-12 08:00:00|367.76|367.61|367.91|367.76|368.11|367.96|367.41|367.26|2765
1628758800000|2021-08-12 09:00:00|367.86|367.71|368.41|367.81|368.41|368.11|367.71|367.56|1074
1628762400000|2021-08-12 10:00:00|368.51|367.91|368.06|367.91|368.51|367.96|368.06|367.71|7
1628766000000|2021-08-12 11:00:00|368.11|367.96|368.11|367.86|368.21|368.06|367.96|367.81|58
1628769600000|2021-08-12 12:00:00|368.01|367.96|367.86|367.71|368.01|367.96|367.66|367.51|249
1628773200000|2021-08-12 13:00:00|367.91|367.76|367.06|366.86|368.01|367.86|366.86|366.66|544
1628776800000|2021-08-12 14:00:00|367.01|366.81|367.26|367.11|367.31|367.16|366.81|366.66|271
1628780400000|2021-08-12 15:00:00|367.21|367.06|367.46|367.26|367.56|367.36|367.01|366.86|118
1628784000000|2021-08-12 16:00:00|367.51|367.31|367.46|367.26|367.71|367.56|367.46|367.21|73
1628787600000|2021-08-12 17:00:00|367.41|367.21|367.51|367.26|367.51|367.31|367.21|367.06|90
1628791200000|2021-08-12 18:00:00|367.46|367.21|367.46|367.26|367.56|367.41|367.41|367.21|53
1628794800000|2021-08-12 19:00:00|367.41|367.31|367.71|367.51|367.76|367.56|367.41|367.31|58
1628798400000|2021-08-12 20:00:00|367.66|367.46|367.71|367.56|367.81|367.61|367.61|367.46|30
1628802000000|2021-08-12 21:00:00|367.76|367.51|367.71|367.11|367.81|367.51|367.41|367.01|3
1628805600000|2021-08-12 22:00:00|367.61|367.01|367.51|366.91|367.71|367.11|367.51|366.91|0
1628809200000|2021-08-12 23:00:00|367.61|367.01|367.51|366.91|367.61|367.01|367.51|366.91|0
1628812800000|2021-08-13 00:00:00|367.61|367.01|365.51|365.31|367.81|367.21|364.66|364.46|1387
1628816400000|2021-08-13 01:00:00|365.46|365.36|365.36|365.21|366.26|366.11|364.81|364.66|3274
1628820000000|2021-08-13 02:00:00|365.41|365.26|365.28|365.13|365.81|365.66|365.18|365.03|1540
1628823600000|2021-08-13 03:00:00|365.33|365.18|364.88|364.73|365.68|365.53|364.73|364.58|1773
1628827200000|2021-08-13 04:00:00|364.93|364.78|364.83|364.68|365.18|364.98|364.53|364.38|898
1628830800000|2021-08-13 05:00:00|364.88|364.73|364.83|364.68|365.18|365.03|364.68|364.53|1149
1628834400000|2021-08-13 06:00:00|364.88|364.73|364.88|364.73|365.03|364.88|364.63|364.48|1292
1628838000000|2021-08-13 07:00:00|364.93|364.78|365.13|364.98|365.38|365.23|364.88|364.73|1557
1628841600000|2021-08-13 08:00:00|365.18|365.03|365.58|365.43|365.58|365.43|364.98|364.83|1848
1628845200000|2021-08-13 09:00:00|364.54|364.39|364.54|364.29|364.84|364.69|364.29|363.84|1273
1628848800000|2021-08-13 10:00:00|364.49|364.24|364.19|363.99|364.54|364.29|364.19|363.99|34
1628852400000|2021-08-13 11:00:00|364.14|363.94|364.19|364.04|364.29|364.14|363.94|363.79|102
1628856000000|2021-08-13 12:00:00|364.24|364.09|364.64|364.49|364.74|364.59|364.19|363.99|70
1628859600000|2021-08-13 13:00:00|364.59|364.44|364.39|364.19|364.89|364.74|364.19|364.04|133
1628863200000|2021-08-13 14:00:00|364.44|364.14|364.19|364.04|364.79|364.59|364.14|363.99|167
1628866800000|2021-08-13 15:00:00|364.24|364.09|364.54|364.34|364.64|364.49|364.04|363.84|145
1628870400000|2021-08-13 16:00:00|364.49|364.39|364.39|364.24|364.54|364.39|364.19|364.04|172
1628874000000|2021-08-13 17:00:00|364.34|364.19|364.09|363.89|364.34|364.24|363.94|363.74|153
1628877600000|2021-08-13 18:00:00|364.04|363.94|363.94|363.79|364.14|363.99|363.84|363.69|89
1628881200000|2021-08-13 19:00:00|363.99|363.84|363.99|363.69|364.09|363.89|363.94|363.64|62
1628884800000|2021-08-13 20:00:00|364.04|363.64|363.59|363.29|364.04|363.79|363.59|363.29|92
1629064800000|2021-08-15 22:00:00|363.54|362.94|363.64|363.04|363.74|363.14|363.44|362.84|0
1629068400000|2021-08-15 23:00:00|363.74|363.14|363.74|363.14|363.74|363.14|363.64|363.04|0
1629072000000|2021-08-16 00:00:00|364.24|363.64|361.84|361.64|364.24|363.64|361.49|361.34|1858
1629075600000|2021-08-16 01:00:00|361.89|361.69|363.69|363.49|363.89|363.69|361.64|361.44|3252
1629079200000|2021-08-16 02:00:00|363.64|363.44|363.79|363.64|363.84|363.69|362.69|362.54|1749
1629082800000|2021-08-16 03:00:00|363.84|363.69|363.9|363.7|364.09|363.94|363.6|363.45|1530
1629086400000|2021-08-16 04:00:00|363.85|363.65|364.15|364|364.35|364.2|363.6|363.4|839
1629090000000|2021-08-16 05:00:00|364.05|363.95|363.65|363.5|364.5|364.35|363.6|363.4|1122
1629093600000|2021-08-16 06:00:00|363.7|363.55|363.45|363.3|363.8|363.65|363.35|363.2|1079
1629097200000|2021-08-16 07:00:00|363.5|363.35|363.85|363.7|364.45|364.3|363.4|363.2|2334
1629100800000|2021-08-16 08:00:00|363.8|363.65|363.3|363.15|363.95|363.8|363.3|363.15|1579
1629104400000|2021-08-16 09:00:00|363.25|363.1|362.85|362.7|363.3|363.1|362.65|362.25|1437
1629108000000|2021-08-16 10:00:00|362.9|362.75|362.9|362.7|363.2|363|362.1|361.95|157
1629111600000|2021-08-16 11:00:00|362.95|362.75|362.95|362.75|363|362.85|362.7|362.55|71
1629115200000|2021-08-16 12:00:00|362.9|362.8|363.15|362.95|363.25|363.1|362.7|362.5|132
1629118800000|2021-08-16 13:00:00|363.1|363|362.6|362.45|363.6|363.45|362.5|362.35|204
1629122400000|2021-08-16 14:00:00|362.65|362.4|362.9|362.7|363.2|363.05|362.55|362.4|326
1629126000000|2021-08-16 15:00:00|362.95|362.65|363.6|363.4|363.85|363.7|362.85|362.65|287
1629129600000|2021-08-16 16:00:00|363.55|363.45|363.6|363.4|363.7|363.55|363.45|363.25|45
1629133200000|2021-08-16 17:00:00|363.55|363.45|363.45|363.3|363.6|363.45|363.25|363.1|131
1629136800000|2021-08-16 18:00:00|363.35|363.25|363.6|363.45|363.7|363.5|363.3|363.15|91
1629140400000|2021-08-16 19:00:00|363.65|363.5|364.2|364|364.2|364|363.6|363.4|137
1629144000000|2021-08-16 20:00:00|364.25|364.05|364.2|364|364.4|364.25|363.95|363.75|123
1629147600000|2021-08-16 21:00:00|364.25|364.05|364.45|363.85|364.45|364.05|364.05|363.75|7
1629151200000|2021-08-16 22:00:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629154800000|2021-08-16 23:00:00|364.35|363.75|364.25|363.65|364.35|363.75|364.15|363.55|0
1629158400000|2021-08-17 00:00:00|364.15|363.55|360.9|360.75|364.25|363.65|360.6|360.4|2825
1629162000000|2021-08-17 01:00:00|360.95|360.85|360.15|359.95|362.1|361.95|358.8|358.6|5286
1629165600000|2021-08-17 02:00:00|360.1|359.9|360.05|359.9|360.25|360.1|359.3|359.15|2250
1629169200000|2021-08-17 03:00:00|360|359.85|359.25|359.1|360|359.85|359.15|359|1796
1629172800000|2021-08-17 04:00:00|359.2|359.05|359.45|359.3|359.6|359.45|359|358.85|1157
1629176400000|2021-08-17 05:00:00|359.5|359.35|358.8|358.65|359.9|359.7|358.8|358.65|2565
1629180000000|2021-08-17 06:00:00|358.75|358.6|358.3|358.15|358.95|358.75|358.15|358|2147
1629183600000|2021-08-17 07:00:00|358.25|358.1|358.15|358|358.55|358.35|357.85|357.65|3504
1629187200000|2021-08-17 08:00:00|358.2|358.05|357.9|357.75|358.55|358.4|357.85|357.7|3118
1629190800000|2021-08-17 09:00:00|357.76|357.61|358.76|358.61|358.81|358.61|357.76|357.61|1444
1629194400000|2021-08-17 10:00:00|358.71|358.56|358.71|358.56|358.76|358.61|358.31|358.16|193
1629198000000|2021-08-17 11:00:00|358.76|358.51|358.51|358.26|358.76|358.61|358.31|358.16|259
1629201600000|2021-08-17 12:00:00|358.46|358.31|358.46|358.31|358.61|358.46|357.96|357.81|98
1629205200000|2021-08-17 13:00:00|358.41|358.26|357.91|357.76|358.46|358.31|357.66|357.46|981
1629208800000|2021-08-17 14:00:00|357.86|357.71|358.61|358.46|359.21|358.96|357.81|357.61|717
1629212400000|2021-08-17 15:00:00|358.56|358.41|358.11|357.96|358.91|358.76|358.11|357.96|296
1629216000000|2021-08-17 16:00:00|358.06|357.91|357.06|356.91|358.31|358.16|357.01|356.86|407
1629219600000|2021-08-17 17:00:00|357.11|356.86|357.56|357.16|357.61|357.46|356.86|356.71|221
1629223200000|2021-08-17 18:00:00|357.61|357.21|358.16|358.01|358.21|358.01|357.56|357.21|241
1629226800000|2021-08-17 19:00:00|358.21|357.96|358.36|358.06|358.61|358.41|357.96|357.81|169
1629230400000|2021-08-17 20:00:00|358.31|358.11|358.21|358.01|358.36|358.16|358.16|358.01|30
1629234000000|2021-08-17 21:00:00|358.11|357.76|358.11|357.51|358.16|357.76|358.11|357.46|6
1629237600000|2021-08-17 22:00:00|358.01|357.41|358.11|357.51|358.21|357.61|357.91|357.31|0
1629241200000|2021-08-17 23:00:00|358.21|357.61|357.91|357.31|358.21|357.61|357.91|357.31|0
1629244800000|2021-08-18 00:00:00|357.81|357.21|359.61|359.46|360.06|359.91|357.81|357.21|1950
1629248400000|2021-08-18 01:00:00|359.81|359.61|363.12|362.97|364.12|363.97|359.81|359.61|8623
1629252000000|2021-08-18 02:00:00|363.17|363.02|363.72|363.57|364.77|364.62|362.72|362.57|3318
1629255600000|2021-08-18 03:00:00|363.77|363.62|363.07|362.87|364.32|364.12|362.97|362.82|2732
1629259200000|2021-08-18 04:00:00|363.02|362.92|363.07|362.92|363.62|363.47|362.92|362.77|1616
1629262800000|2021-08-18 05:00:00|363.02|362.87|362.07|361.92|363.27|363.07|361.92|361.77|2330
1629266400000|2021-08-18 06:00:00|362.12|361.97|361.57|361.42|362.67|362.52|361.42|361.27|1852
1629270000000|2021-08-18 07:00:00|361.52|361.37|360.77|360.62|361.52|361.37|360.72|360.57|3502
1629273600000|2021-08-18 08:00:00|360.82|360.57|360.97|360.77|361.12|360.97|360.57|360.42|2986
1629277200000|2021-08-18 09:00:00|360.86|360.66|360.71|360.51|361.11|360.96|360.51|360.31|977
1629280800000|2021-08-18 10:00:00|360.66|360.46|360.96|360.81|361.06|360.91|360.51|360.36|129
1629284400000|2021-08-18 11:00:00|361.06|360.91|361.21|361.06|361.26|361.11|360.86|360.66|299
1629288000000|2021-08-18 12:00:00|361.26|361.11|361.21|361.06|361.46|361.26|360.96|360.81|211
1629291600000|2021-08-18 13:00:00|361.16|361.01|361.71|361.51|361.71|361.56|361.06|360.91|621
1629295200000|2021-08-18 14:00:00|361.66|361.46|361.41|361.26|361.71|361.56|361.21|361.01|328
1629298800000|2021-08-18 15:00:00|361.36|361.21|361.56|361.41|361.66|361.46|361.36|361.21|258
1629302400000|2021-08-18 16:00:00|361.61|361.36|361.81|361.61|361.86|361.71|361.51|361.36|221
1629306000000|2021-08-18 17:00:00|361.86|361.66|361.81|361.51|361.91|361.76|361.61|361.36|144
1629309600000|2021-08-18 18:00:00|361.76|361.61|361.91|361.66|362.36|362.21|361.16|360.96|240
1629313200000|2021-08-18 19:00:00|361.86|361.51|360.41|360.21|361.86|361.66|360.31|360.16|218
1629316800000|2021-08-18 20:00:00|360.36|360.16|360.31|360.11|360.46|360.26|360.11|359.96|127
1629320400000|2021-08-18 21:00:00|360.36|360.01|360.51|359.91|360.51|360.01|360.36|359.81|1
1629324000000|2021-08-18 22:00:00|360.41|359.81|360.71|360.11|360.71|360.11|360.41|359.81|0
1629327600000|2021-08-18 23:00:00|360.61|360.01|360.61|360.01|360.71|360.11|360.41|359.81|0
1629331200000|2021-08-19 00:00:00|360.51|359.91|358.36|358.21|360.91|360.31|357.66|357.51|3303
1629334800000|2021-08-19 01:00:00|358.31|358.16|357.36|357.21|358.51|358.36|357.31|357.16|5105
1629338400000|2021-08-19 02:00:00|357.31|357.16|356.81|356.61|357.31|357.16|356.21|356.06|4110
1629342000000|2021-08-19 03:00:00|356.76|356.66|357.16|357.01|357.36|357.21|356.46|356.31|2971
1629345600000|2021-08-19 04:00:00|357.11|356.96|357.01|356.86|357.36|357.21|356.61|356.46|1468
1629349200000|2021-08-19 05:00:00|357.06|356.91|356.66|356.51|357.91|357.71|356.61|356.46|1988
1629352800000|2021-08-19 06:00:00|356.61|356.46|355.91|355.76|356.91|356.76|355.86|355.71|3027
1629356400000|2021-08-19 07:00:00|355.96|355.71|355.56|355.41|356.21|356.01|355.21|355.06|4816
1629360000000|2021-08-19 08:00:00|355.51|355.36|355.71|355.51|355.86|355.66|354.81|354.66|4814
1629363600000|2021-08-19 09:00:00|355.66|355.41|355.61|355.36|355.96|355.71|354.21|353.81|1536
1629367200000|2021-08-19 10:00:00|355.56|355.41|355.41|355.21|355.96|355.81|355.16|355.01|262
1629370800000|2021-08-19 11:00:00|355.46|355.26|355.21|355.01|355.61|355.46|354.96|354.71|66
1629374400000|2021-08-19 12:00:00|355.16|355.06|354.96|354.71|355.61|355.26|354.81|354.61|217
1629378000000|2021-08-19 13:00:00|355.01|354.76|356.66|356.46|356.96|356.76|354.91|354.71|1264
1629381600000|2021-08-19 14:00:00|356.71|356.51|356.76|356.56|357.51|357.31|355.81|355.66|476
1629385200000|2021-08-19 15:00:00|356.71|356.61|357.81|357.61|357.91|357.76|356.21|356.06|360
1629388800000|2021-08-19 16:00:00|357.86|357.66|358.26|358.11|358.31|358.11|357.51|357.31|454
1629392400000|2021-08-19 17:00:00|358.21|358.01|357.81|357.61|358.31|358.16|357.76|357.61|442
1629396000000|2021-08-19 18:00:00|357.76|357.66|358.16|358.01|358.21|358.01|357.06|356.91|454
1629399600000|2021-08-19 19:00:00|358.21|357.96|358.01|357.81|359.01|358.86|357.91|357.76|334
1629403200000|2021-08-19 20:00:00|357.96|357.76|358.01|357.76|358.16|358.01|357.86|357.61|54
1629406800000|2021-08-19 21:00:00|358.06|357.71|358.11|357.51|358.21|357.76|358.06|357.51|4
1629410400000|2021-08-19 22:00:00|358.21|357.61|357.91|357.31|358.21|357.61|357.91|357.31|0
1629414000000|2021-08-19 23:00:00|358.01|357.41|357.61|357.01|358.01|357.41|357.51|356.91|0
1629417600000|2021-08-20 00:00:00|357.71|357.11|359.21|359.06|359.31|359.16|357.26|357.11|2207
1629421200000|2021-08-20 01:00:00|359.31|359.11|358.56|358.36|359.76|359.51|357.91|357.76|4931
1629424800000|2021-08-20 02:00:00|358.61|358.41|358.41|358.21|359.06|358.86|358.11|357.96|2129
1629428400000|2021-08-20 03:00:00|358.36|358.26|359.21|359.01|359.31|359.16|358.31|358.11|2229
1629432000000|2021-08-20 04:00:00|359.16|359.06|358.86|358.66|359.21|359.06|358.61|358.46|1462
1629435600000|2021-08-20 05:00:00|358.91|358.76|358.86|358.71|359.56|359.41|358.66|358.51|1809
1629439200000|2021-08-20 06:00:00|358.91|358.76|358.31|358.16|359.01|358.86|358.11|357.96|1762
1629442800000|2021-08-20 07:00:00|358.26|358.11|357.81|357.66|358.66|358.51|357.21|357.06|2827
1629446400000|2021-08-20 08:00:00|357.86|357.71|358.06|357.91|358.26|358.11|357.36|357.21|2144
1629450000000|2021-08-20 09:00:00|358.04|357.89|358.24|358.04|358.79|358.19|357.69|357.54|1171
1629453600000|2021-08-20 10:00:00|358.19|357.99|357.99|357.84|358.39|358.24|357.59|357.39|223
1629457200000|2021-08-20 11:00:00|357.89|357.74|357.79|357.59|358.09|357.94|357.44|357.29|327
1629460800000|2021-08-20 12:00:00|357.84|357.64|358.34|358.19|358.34|358.19|357.74|357.59|86
1629464400000|2021-08-20 13:00:00|358.39|358.14|360.34|360.19|360.44|360.29|358.29|358.14|1127
1629468000000|2021-08-20 14:00:00|360.29|360.14|360.04|359.84|360.69|360.54|359.89|359.74|758
1629471600000|2021-08-20 15:00:00|359.99|359.89|360.04|359.84|360.34|360.14|359.69|359.54|121
1629475200000|2021-08-20 16:00:00|359.99|359.89|360.49|360.34|360.59|360.44|359.99|359.84|91
1629478800000|2021-08-20 17:00:00|360.54|360.39|360.34|360.19|360.64|360.49|360.19|360.04|196
1629482400000|2021-08-20 18:00:00|360.39|360.24|360.49|360.29|360.54|360.34|360.14|359.99|195
1629486000000|2021-08-20 19:00:00|360.44|360.34|360.79|360.64|360.99|360.84|360.44|360.29|219
1629489600000|2021-08-20 20:00:00|360.84|360.59|360.94|360.44|360.99|360.69|360.69|360.44|37
1629669600000|2021-08-22 22:00:00|360.89|360.29|361.09|360.49|361.19|360.59|360.89|360.29|0
1629673200000|2021-08-22 23:00:00|361.19|360.59|361.09|360.49|361.19|360.59|360.99|360.39|0
1629676800000|2021-08-23 00:00:00|360.99|360.39|359.79|359.64|361.19|360.79|359.44|359.29|2063
1629680400000|2021-08-23 01:00:00|359.89|359.59|358.84|358.69|359.89|359.69|357.49|357.34|5095
1629684000000|2021-08-23 02:00:00|358.89|358.74|357.44|357.29|359.19|359.04|357.29|357.14|2399
1629687600000|2021-08-23 03:00:00|357.39|357.24|356.79|356.64|358.09|357.94|356.69|356.49|2501
1629691200000|2021-08-23 04:00:00|356.74|356.59|357.09|356.94|357.44|357.29|356.54|356.34|1372
1629694800000|2021-08-23 05:00:00|357.19|356.99|356.84|356.69|357.44|357.24|356.74|356.59|1363
1629698400000|2021-08-23 06:00:00|356.89|356.74|357.14|356.99|357.44|357.29|356.69|356.54|1585
1629702000000|2021-08-23 07:00:00|357.19|357.04|355.69|355.54|357.29|357.14|355.34|355.19|3309
1629705600000|2021-08-23 08:00:00|355.64|355.49|355.49|355.34|355.99|355.84|355.44|355.29|2477
1629709200000|2021-08-23 09:00:00|355.59|355.44|355.44|355.29|355.74|355.59|354.99|354.79|1451
1629712800000|2021-08-23 10:00:00|355.49|355.34|355.84|355.69|355.89|355.74|355.44|355.19|127
1629716400000|2021-08-23 11:00:00|355.79|355.64|356.19|355.99|356.29|356.14|355.64|355.49|269
1629720000000|2021-08-23 12:00:00|356.14|356.04|356.04|355.89|356.24|356.09|355.99|355.84|68
1629723600000|2021-08-23 13:00:00|355.99|355.84|356.04|355.79|356.14|355.99|355.64|355.44|329
1629727200000|2021-08-23 14:00:00|355.99|355.74|356.24|356.09|356.39|356.24|355.84|355.69|408
1629730800000|2021-08-23 15:00:00|356.19|356.04|356.29|356.14|356.54|356.39|355.99|355.84|565
1629734400000|2021-08-23 16:00:00|356.34|356.09|356.39|356.24|356.44|356.29|355.99|355.84|271
1629738000000|2021-08-23 17:00:00|356.34|356.19|356.34|356.19|356.39|356.24|356.14|355.94|192
1629741600000|2021-08-23 18:00:00|356.39|356.24|356.84|356.69|356.89|356.74|356.39|356.24|128
1629745200000|2021-08-23 19:00:00|356.79|356.64|356.19|356.04|356.89|356.74|356.14|355.99|197
1629748800000|2021-08-23 20:00:00|356.14|355.99|356.24|356.04|356.39|356.19|356.04|355.89|124
1629752400000|2021-08-23 21:00:00|356.29|356.09|356.59|355.99|356.59|356.09|356.29|355.89|4
1629756000000|2021-08-23 22:00:00|356.49|355.89|356.69|356.09|356.69|356.09|356.49|355.89|0
1629759600000|2021-08-23 23:00:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629763200000|2021-08-24 00:00:00|356.79|356.19|358.59|358.39|358.59|358.44|356.79|356.19|2052
1629766800000|2021-08-24 01:00:00|358.54|358.24|357.84|357.69|358.59|358.44|357.24|357.04|5130
1629770400000|2021-08-24 02:00:00|357.79|357.64|358.19|358.04|358.39|358.24|357.59|357.39|3091
1629774000000|2021-08-24 03:00:00|358.24|358.09|357.79|357.64|358.29|358.09|357.44|357.29|1761
1629777600000|2021-08-24 04:00:00|357.84|357.59|357.99|357.84|358.34|358.19|357.59|357.44|1389
1629781200000|2021-08-24 05:00:00|357.94|357.79|357.69|357.54|358.04|357.89|357.44|357.29|1322
1629784800000|2021-08-24 06:00:00|357.74|357.59|357.74|357.59|357.84|357.69|357.34|357.19|1983
1629788400000|2021-08-24 07:00:00|357.64|357.49|357.59|357.39|358.04|357.89|357.49|357.34|3574
1629792000000|2021-08-24 08:00:00|357.54|357.44|357.69|357.54|357.79|357.59|357.24|357.09|1896
1629795600000|2021-08-24 09:00:00|357.74|357.59|357.09|356.94|357.74|357.59|356.99|356.79|1348
1629799200000|2021-08-24 10:00:00|357.04|356.89|357.69|357.54|357.79|357.59|357.04|356.89|424
1629802800000|2021-08-24 11:00:00|357.64|357.49|357.84|357.69|357.89|357.74|357.44|357.29|415
1629806400000|2021-08-24 12:00:00|357.89|357.74|357.39|357.24|357.89|357.74|357.29|357.14|79
1629810000000|2021-08-24 13:00:00|357.44|357.29|358.14|357.94|358.24|358.09|357.39|357.24|577
1629813600000|2021-08-24 14:00:00|358.09|357.89|358.69|358.54|358.79|358.64|357.84|357.69|417
1629817200000|2021-08-24 15:00:00|358.64|358.49|358.39|358.19|358.89|358.74|358.34|358.19|224
1629820800000|2021-08-24 16:00:00|358.34|358.14|358.44|358.24|358.44|358.24|358.19|358.04|81
1629824400000|2021-08-24 17:00:00|358.39|358.29|358.64|358.44|358.64|358.49|358.19|358.04|262
1629828000000|2021-08-24 18:00:00|358.59|358.49|358.74|358.59|358.74|358.59|358.59|358.39|61
1629831600000|2021-08-24 19:00:00|358.69|358.54|358.39|358.19|358.74|358.59|358.29|358.04|78
1629835200000|2021-08-24 20:00:00|358.34|358.14|358.44|358.24|358.44|358.29|358.29|358.04|83
1629838800000|2021-08-24 21:00:00|358.39|358.19|358.59|357.99|358.59|358.19|358.39|357.99|7
1629842400000|2021-08-24 22:00:00|358.49|357.89|358.49|357.89|358.59|357.99|358.49|357.89|0
1629846000000|2021-08-24 23:00:00|358.59|357.99|358.59|357.99|358.59|357.99|358.39|357.79|0
1629849600000|2021-08-25 00:00:00|358.49|357.89|359.89|359.69|359.94|359.79|358.29|357.89|4439
1629853200000|2021-08-25 01:00:00|359.79|359.54|358.44|358.29|360.14|359.94|358.39|358.24|7308
1629856800000|2021-08-25 02:00:00|358.39|358.24|356.94|356.74|358.74|358.59|356.89|356.74|4339
1629860400000|2021-08-25 03:00:00|356.89|356.69|357.44|357.29|357.74|357.54|356.44|356.24|5777
1629864000000|2021-08-25 04:00:00|357.49|357.34|357.94|357.79|358.34|358.19|357.49|357.34|3906
1629867600000|2021-08-25 05:00:00|357.89|357.74|357.74|357.59|358.34|358.19|357.69|357.49|3448
1629871200000|2021-08-25 06:00:00|357.79|357.64|357.54|357.39|357.84|357.69|357.39|357.24|4927
1629874800000|2021-08-25 07:00:00|357.59|357.44|357.79|357.64|357.84|357.69|357.44|357.24|10062
1629878400000|2021-08-25 08:00:00|357.84|357.69|358.09|357.94|358.19|358.04|357.59|357.44|6699
1629882000000|2021-08-25 09:00:00|358.14|357.84|357.84|357.64|358.14|357.84|357.49|357.29|3066
1629885600000|2021-08-25 10:00:00|357.79|357.69|357.59|357.44|357.84|357.69|357.44|357.29|291
1629889200000|2021-08-25 11:00:00|357.54|357.39|357.34|357.14|357.79|357.64|357.09|356.94|965
1629892800000|2021-08-25 12:00:00|357.29|357.19|357.44|357.24|357.49|357.29|357.14|356.94|101
1629896400000|2021-08-25 13:00:00|357.39|357.29|357.54|357.34|357.59|357.44|356.99|356.84|1527
1629900000000|2021-08-25 14:00:00|357.49|357.29|357.49|357.34|357.69|357.54|357.19|356.99|1466
1629903600000|2021-08-25 15:00:00|357.54|357.39|357.94|357.79|358.04|357.89|357.44|357.24|232
1629907200000|2021-08-25 16:00:00|357.89|357.74|357.84|357.69|358.14|357.99|357.79|357.64|94
1629910800000|2021-08-25 17:00:00|357.79|357.64|357.74|357.54|357.89|357.74|357.59|357.44|90
1629914400000|2021-08-25 18:00:00|357.79|357.59|357.99|357.84|358.09|357.94|357.74|357.54|109
1629918000000|2021-08-25 19:00:00|358.04|357.79|357.79|357.64|358.04|357.89|357.74|357.59|912
1629921600000|2021-08-25 20:00:00|357.84|357.69|357.84|357.54|357.94|357.74|357.74|357.49|80
1629925200000|2021-08-25 21:00:00|357.89|357.49|357.99|357.39|358.04|357.54|357.64|357.19|5
1629928800000|2021-08-25 22:00:00|357.89|357.29|357.89|357.29|357.99|357.39|357.79|357.19|0
1629936000000|2021-08-26 00:00:00|357.79|357.19|358.14|357.94|358.24|358.04|357.09|356.84|6990
1629939600000|2021-08-26 01:00:00|358.19|358.04|357.34|357.19|358.54|358.39|356.64|356.49|6962
1629943200000|2021-08-26 02:00:00|357.29|357.14|357.54|357.34|357.64|357.49|356.79|356.64|5395
1629946800000|2021-08-26 03:00:00|357.49|357.39|357.14|356.99|357.59|357.39|356.84|356.69|5334
1629950400000|2021-08-26 04:00:00|357.09|356.94|357.09|356.94|357.39|357.24|356.84|356.69|1697
1629954000000|2021-08-26 05:00:00|357.14|356.89|357.64|357.49|357.94|357.79|357.09|356.89|3926
1629957600000|2021-08-26 06:00:00|357.59|357.44|357.19|357.04|357.74|357.59|357.09|356.94|1928
1629961200000|2021-08-26 07:00:00|357.14|356.99|357.59|357.44|357.79|357.64|356.64|356.49|4825
1629964800000|2021-08-26 08:00:00|357.54|357.39|357.79|357.59|357.94|357.79|357.29|357.14|4151
1629968400000|2021-08-26 09:00:00|357.74|357.64|357.69|357.49|358.09|357.84|357.44|357.09|1869
1629972000000|2021-08-26 10:00:00|357.64|357.54|357.24|357.09|357.74|357.59|357.14|356.94|636
1629975600000|2021-08-26 11:00:00|357.29|357.04|357.34|357.19|357.54|357.34|357.09|356.94|2121
1629979200000|2021-08-26 12:00:00|357.39|357.14|357.34|357.09|357.64|357.49|357.09|356.94|795
1629982800000|2021-08-26 13:00:00|357.39|357.14|357.14|356.99|357.59|357.44|357.09|356.94|635
1629986400000|2021-08-26 14:00:00|357.19|356.94|356.64|356.49|357.54|357.39|356.54|356.34|318
1629990000000|2021-08-26 15:00:00|356.59|356.44|356.99|356.84|357.09|356.89|356.34|356.19|220
1629993600000|2021-08-26 16:00:00|357.04|356.89|356.79|356.59|357.34|357.19|356.74|356.54|248
1629997200000|2021-08-26 17:00:00|356.84|356.64|356.59|356.44|357.14|356.99|356.49|356.34|128
1630000800000|2021-08-26 18:00:00|356.64|356.49|356.34|356.09|356.74|356.54|356.24|356.09|153
1630004400000|2021-08-26 19:00:00|356.29|356.14|356.34|356.09|356.69|356.49|356.19|355.99|107
1630008000000|2021-08-26 20:00:00|356.39|356.19|356.64|356.14|356.64|356.44|356.34|355.94|174
1630011600000|2021-08-26 21:00:00|356.59|356.39|356.69|356.09|356.69|356.39|356.59|355.99|5
1630015200000|2021-08-26 22:00:00|356.59|355.99|356.69|356.09|356.79|356.19|356.59|355.99|0
1630018800000|2021-08-26 23:00:00|356.59|355.99|356.79|356.19|356.89|356.29|356.59|355.99|0
1630022400000|2021-08-27 00:00:00|356.69|356.09|354.54|354.39|356.79|356.19|354.34|354.19|3013
1630026000000|2021-08-27 01:00:00|354.49|354.34|355.14|354.99|355.44|355.24|354.34|354.19|7751
1630029600000|2021-08-27 02:00:00|355.19|355.04|354.34|354.19|355.49|355.34|354.29|354.14|6784
1630033200000|2021-08-27 03:00:00|354.29|354.14|354.29|354.14|354.44|354.29|353.89|353.74|3347
1630036800000|2021-08-27 04:00:00|354.24|354.09|354.04|353.89|354.24|354.09|353.84|353.64|3941
1630040400000|2021-08-27 05:00:00|353.99|353.84|354.04|353.89|354.64|354.49|353.59|353.44|5972
1630044000000|2021-08-27 06:00:00|354.14|353.99|353.59|353.44|354.34|354.19|353.59|353.39|4591
1630047600000|2021-08-27 07:00:00|353.64|353.49|353.69|353.54|354.04|353.84|353.29|353.14|8122
1630051200000|2021-08-27 08:00:00|353.64|353.49|353.84|353.69|353.89|353.74|353.34|353.19|3643
1630054800000|2021-08-27 09:00:00|353.79|353.64|354.09|353.94|354.49|354.04|353.59|353.39|1371
1630058400000|2021-08-27 10:00:00|354.14|353.99|353.64|353.44|354.14|353.99|353.59|353.44|82
1630062000000|2021-08-27 11:00:00|353.59|353.49|353.54|353.39|353.74|353.59|353.44|353.29|144
1630065600000|2021-08-27 12:00:00|353.59|353.34|354.14|353.99|354.19|354.04|353.49|353.34|85
1630069200000|2021-08-27 13:00:00|354.19|354.04|354.74|354.49|355.09|354.94|353.89|353.74|629
1630072800000|2021-08-27 14:00:00|354.69|354.54|355.24|355.09|355.79|355.64|354.54|354.09|329
1630076400000|2021-08-27 15:00:00|355.29|355.14|355.14|354.99|355.39|355.19|354.99|354.84|286
1630080000000|2021-08-27 16:00:00|355.19|355.04|355.09|354.94|355.19|355.04|354.79|354.64|87
1630083600000|2021-08-27 17:00:00|355.14|354.89|355.19|355.04|355.19|355.04|355.04|354.84|50
1630087200000|2021-08-27 18:00:00|355.14|354.99|355.19|355.04|355.19|355.04|354.89|354.74|19
1630090800000|2021-08-27 19:00:00|355.24|354.99|355.34|355.19|355.39|355.24|355.09|354.94|380
1630094400000|2021-08-27 20:00:00|355.29|355.14|355.64|354.84|355.64|355.24|354.99|354.74|53
1630281600000|2021-08-30 00:00:00|354.74|354.34|355.84|355.64|357.04|356.89|354.59|354.34|1996
1630285200000|2021-08-30 01:00:00|355.69|355.54|356.69|356.54|357.79|357.64|355.64|355.44|5161
1630288800000|2021-08-30 02:00:00|356.74|356.59|358.03|357.88|358.03|357.88|356.69|356.49|3697
1630292400000|2021-08-30 03:00:00|358.08|357.93|357.63|357.48|358.13|357.93|357.63|357.43|2721
1630296000000|2021-08-30 04:00:00|357.58|357.43|357.43|357.28|357.78|357.63|357.08|356.93|1254
1630299600000|2021-08-30 05:00:00|357.38|357.23|357.33|357.18|357.68|357.48|357.28|357.13|1135
1630303200000|2021-08-30 06:00:00|357.38|357.23|357.13|356.98|357.43|357.28|356.98|356.78|2315
1630306800000|2021-08-30 07:00:00|357.18|357.03|357.13|356.98|357.33|357.18|356.93|356.78|3232
1630310400000|2021-08-30 08:00:00|357.18|357.03|358.03|357.88|358.08|357.93|356.93|356.78|3255
1630314000000|2021-08-30 09:00:00|358.08|357.93|357.43|357.28|358.08|357.93|357.13|356.98|1411
1630317600000|2021-08-30 10:00:00|357.48|357.33|357.23|357.08|357.53|357.38|357.08|356.93|251
1630321200000|2021-08-30 11:00:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|17
1630324800000|2021-08-30 12:00:00|357.18|357.03|357.28|357.13|357.43|357.28|357.18|356.98|57
1630328400000|2021-08-30 13:00:00|357.33|357.08|357.03|356.78|357.38|357.23|356.73|356.58|489
1630332000000|2021-08-30 14:00:00|357.08|356.73|357.03|356.88|357.28|357.13|356.73|356.53|355
1630335600000|2021-08-30 15:00:00|357.08|356.93|357.28|357.08|357.33|357.18|356.98|356.83|168
1630339200000|2021-08-30 16:00:00|357.23|357.13|357.28|357.08|357.38|357.18|357.13|356.98|82
1630342800000|2021-08-30 17:00:00|357.23|357.13|357.28|357.08|357.38|357.18|357.08|356.93|102
1630346400000|2021-08-30 18:00:00|357.23|357.03|357.28|357.03|357.33|357.13|357.03|356.88|127
1630350000000|2021-08-30 19:00:00|357.23|356.98|357.18|356.98|357.28|357.03|357.03|356.83|36
1630353600000|2021-08-30 20:00:00|357.13|356.93|357.18|356.93|357.23|356.98|356.98|356.83|34
1630357200000|2021-08-30 21:00:00|357.23|356.88|357.23|356.63|357.28|356.88|357.23|356.58|3
1630360800000|2021-08-30 22:00:00|357.13|356.53|357.23|356.63|357.33|356.73|357.13|356.53|0
1630364400000|2021-08-30 23:00:00|357.33|356.73|357.13|356.53|357.33|356.73|357.03|356.43|0
1630368000000|2021-08-31 00:00:00|357.03|356.43|355.08|354.88|357.23|356.78|354.98|354.83|1852
1630371600000|2021-08-31 01:00:00|355.03|354.83|352.83|352.63|355.33|355.08|352.08|351.93|6215
1630375200000|2021-08-31 02:00:00|352.78|352.58|353.13|352.98|353.43|353.28|352.33|352.18|3177
1630378800000|2021-08-31 03:00:00|353.08|352.93|351.78|351.63|353.43|353.28|351.38|351.23|5801
1630382400000|2021-08-31 04:00:00|351.73|351.58|350.63|350.43|351.73|351.58|350.13|349.98|6297
1630386000000|2021-08-31 05:00:00|350.58|350.73|352.28|352.08|352.93|352.78|350.58|350.63|5627
1630389600000|2021-08-31 06:00:00|352.23|352.13|353.13|352.98|353.58|353.43|352.03|351.88|2838
1630393200000|2021-08-31 07:00:00|353.08|352.93|352.08|351.93|353.18|353.03|351.73|351.58|3636
1630396800000|2021-08-31 08:00:00|352.03|351.88|353.53|353.38|353.73|353.58|351.83|351.68|5238
1630400400000|2021-08-31 09:00:00|353.58|353.43|352.88|352.73|353.93|353.73|352.43|352.03|4529
1630404000000|2021-08-31 10:00:00|352.93|352.78|351.98|351.78|353.03|352.88|351.78|351.63|706
1630407600000|2021-08-31 11:00:00|351.93|351.73|351.83|351.68|352.08|351.88|351.68|351.53|302
1630411200000|2021-08-31 12:00:00|351.78|351.63|351.88|351.73|351.98|351.83|351.48|351.33|338
1630414800000|2021-08-31 13:00:00|351.93|351.78|351.53|351.38|352.13|351.98|351.53|351.38|707
1630418400000|2021-08-31 14:00:00|351.48|351.28|351.93|351.78|352.03|351.88|351.43|351.28|334
1630422000000|2021-08-31 15:00:00|351.88|351.73|351.98|351.83|352.08|351.93|351.58|351.43|369
1630425600000|2021-08-31 16:00:00|351.93|351.78|351.83|351.68|351.93|351.78|351.73|351.58|171
1630429200000|2021-08-31 17:00:00|351.88|351.63|351.58|351.43|351.88|351.68|351.48|351.33|306
1630432800000|2021-08-31 18:00:00|351.63|351.38|351.53|351.38|351.63|351.43|351.38|351.23|204
1630436400000|2021-08-31 19:00:00|351.58|351.43|351.58|351.43|351.73|351.58|351.23|351.08|244
1630440000000|2021-08-31 20:00:00|351.63|351.48|351.93|351.63|351.98|351.78|351.58|351.43|48
1630443600000|2021-08-31 21:00:00|351.98|351.68|351.93|351.33|351.98|351.68|351.53|351.33|3
1630447200000|2021-08-31 22:00:00|352.03|351.43|351.93|351.33|352.03|351.43|351.83|351.23|0
1630450800000|2021-08-31 23:00:00|351.83|351.23|352.03|351.43|352.03|351.43|351.83|351.23|0
1630454400000|2021-09-01 00:00:00|352.13|351.53|352.53|352.38|353.13|352.93|351.83|351.23|1648
1630458000000|2021-09-01 01:00:00|352.68|352.53|354.08|353.93|354.23|354.08|352.63|352.43|4172
1630461600000|2021-09-01 02:00:00|354.13|353.98|355.68|355.48|355.93|355.78|353.68|353.53|3215
1630465200000|2021-09-01 03:00:00|355.58|355.43|355.43|355.28|355.73|355.58|354.88|354.73|1944
1630468800000|2021-09-01 04:00:00|355.38|355.23|354.93|354.78|355.58|355.43|354.78|354.63|1170
1630472400000|2021-09-01 05:00:00|355.03|354.88|354.83|354.68|355.18|355.03|354.58|354.43|1384
1630476000000|2021-09-01 06:00:00|354.88|354.73|355.23|355.03|355.48|355.28|354.88|354.73|1326
1630479600000|2021-09-01 07:00:00|355.18|355.08|355.58|355.43|355.78|355.63|355.13|354.98|2147
1630483200000|2021-09-01 08:00:00|355.53|355.38|356.08|355.88|356.18|356.03|355.48|355.28|2485
1630486800000|2021-09-01 09:00:00|356.03|355.93|355.88|355.73|356.63|356.38|355.88|355.73|1425
1630490400000|2021-09-01 10:00:00|355.93|355.78|355.93|355.78|356.03|355.88|355.68|355.53|223
1630494000000|2021-09-01 11:00:00|355.98|355.83|356.23|356.08|356.23|356.08|355.83|355.68|240
1630497600000|2021-09-01 12:00:00|356.28|356.13|355.98|355.83|356.53|356.38|355.93|355.78|425
1630501200000|2021-09-01 13:00:00|356.03|355.78|355.78|355.58|356.13|355.98|355.38|355.23|859
1630504800000|2021-09-01 14:00:00|355.88|355.63|356.18|355.98|356.68|356.53|355.88|355.63|473
1630508400000|2021-09-01 15:00:00|356.23|356.03|356.18|356.03|356.38|356.23|356.03|355.88|206
1630512000000|2021-09-01 16:00:00|356.23|355.98|356.48|356.28|356.53|356.38|356.13|355.98|184
1630515600000|2021-09-01 17:00:00|356.43|356.33|356.28|356.08|356.53|356.38|356.28|356.08|100
1630519200000|2021-09-01 18:00:00|356.33|356.13|356.03|355.88|356.33|356.13|355.93|355.78|103
1630522800000|2021-09-01 19:00:00|355.98|355.83|355.63|355.48|355.98|355.83|355.53|355.38|172
1630526400000|2021-09-01 20:00:00|355.58|355.43|355.68|355.43|355.73|355.58|355.58|355.38|79
1630530000000|2021-09-01 21:00:00|355.73|355.38|355.93|355.33|355.93|355.58|355.58|355.33|5
1630533600000|2021-09-01 22:00:00|356.03|355.43|355.93|355.33|356.03|355.43|355.93|355.33|0
1630537200000|2021-09-01 23:00:00|356.03|355.43|356.03|355.43|356.03|355.43|355.93|355.33|0
1630540800000|2021-09-02 00:00:00|356.13|355.53|355.58|355.38|356.23|355.63|354.03|353.83|2412
1630544400000|2021-09-02 01:00:00|355.53|355.43|355.58|355.43|356.18|356.03|354.63|354.48|3774
1630548000000|2021-09-02 02:00:00|355.53|355.38|354.73|354.58|356.03|355.88|354.58|354.43|1664
1630551600000|2021-09-02 03:00:00|354.68|354.53|354.48|354.28|354.78|354.63|354.08|353.93|2430
1630555200000|2021-09-02 04:00:00|354.43|354.33|355.08|354.93|355.28|355.13|354.43|354.28|1352
1630558800000|2021-09-02 05:00:00|355.03|354.88|355.23|355.08|355.23|355.08|354.58|354.43|1805
1630562400000|2021-09-02 06:00:00|355.28|355.13|355.43|355.28|355.63|355.48|355.18|354.98|1910
1630566000000|2021-09-02 07:00:00|355.38|355.23|354.98|354.83|355.38|355.23|354.73|354.53|3085
1630569600000|2021-09-02 08:00:00|355.03|354.88|355.83|355.68|356.13|355.98|354.98|354.83|3127
1630573200000|2021-09-02 09:00:00|355.74|355.59|355.79|355.59|356.09|355.94|355.59|355.24|1078
1630576800000|2021-09-02 10:00:00|355.74|355.64|355.34|355.19|355.84|355.64|355.29|355.14|316
1630580400000|2021-09-02 11:00:00|355.39|355.24|355.19|355.04|355.44|355.24|355.19|355.04|312
1630584000000|2021-09-02 12:00:00|355.24|355.09|355.39|355.19|355.49|355.29|355.09|354.89|197
1630587600000|2021-09-02 13:00:00|355.34|355.14|355.09|354.84|355.49|355.24|354.94|354.74|724
1630591200000|2021-09-02 14:00:00|355.04|354.74|355.84|355.69|356.04|355.89|354.89|354.74|649
1630594800000|2021-09-02 15:00:00|355.89|355.64|356.14|355.94|356.19|356.04|355.79|355.64|326
1630598400000|2021-09-02 16:00:00|356.09|355.99|355.79|355.64|356.09|355.99|355.69|355.54|101
1630602000000|2021-09-02 17:00:00|355.84|355.69|355.54|355.34|355.84|355.69|355.39|355.24|97
1630605600000|2021-09-02 18:00:00|355.49|355.29|355.44|355.29|355.59|355.44|355.09|354.94|166
1630609200000|2021-09-02 19:00:00|355.49|355.34|355.64|355.44|355.64|355.44|355.39|355.14|30
1630612800000|2021-09-02 20:00:00|355.59|355.39|355.64|355.29|355.64|355.44|355.39|355.24|43
1630616400000|2021-09-02 21:00:00|355.69|355.34|355.84|355.24|355.84|355.49|355.69|355.24|7
1630620000000|2021-09-02 22:00:00|355.74|355.14|355.84|355.24|355.84|355.24|355.74|355.14|0
1630623600000|2021-09-02 23:00:00|355.74|355.14|355.74|355.14|355.84|355.24|355.64|355.04|0
1630627200000|2021-09-03 00:00:00|355.84|355.24|355.59|355.44|356.09|355.89|355.19|354.99|609
1630630800000|2021-09-03 01:00:00|355.69|355.54|354.79|354.64|356.19|356.04|354.24|354.09|2666
1630634400000|2021-09-03 02:00:00|354.74|354.59|355.24|355.09|355.39|355.24|354.29|354.14|1483
1630638000000|2021-09-03 03:00:00|355.29|355.14|355.44|355.29|356.19|356.04|355.29|355.14|2242
1630641600000|2021-09-03 04:00:00|355.39|355.24|355.44|355.29|355.59|355.44|355.24|355.09|587
1630645200000|2021-09-03 05:00:00|355.49|355.34|355.24|355.04|355.54|355.34|354.89|354.74|703
1630648800000|2021-09-03 06:00:00|355.29|355.09|355.19|355.04|355.34|355.19|354.89|354.74|575
1630652400000|2021-09-03 07:00:00|355.24|355.09|355.04|354.89|355.29|355.14|354.54|354.39|1655
1630656000000|2021-09-03 08:00:00|355.09|354.94|355.49|355.29|355.59|355.44|354.99|354.84|1353
1630659600000|2021-09-03 09:00:00|355.44|355.34|355.49|355.24|355.89|355.74|355.44|355.04|901
1630663200000|2021-09-03 10:00:00|355.54|355.29|355.39|355.24|355.79|355.64|355.39|355.24|129
1630666800000|2021-09-03 11:00:00|355.44|355.29|355.39|355.24|355.64|355.44|355.34|355.19|83
1630670400000|2021-09-03 12:00:00|355.34|355.19|355.64|355.49|355.89|355.69|354.94|354.79|385
1630674000000|2021-09-03 13:00:00|355.69|355.44|355.59|355.34|355.69|355.54|354.69|354.54|854
1630677600000|2021-09-03 14:00:00|355.54|355.29|355.49|355.24|355.64|355.44|355.24|355.04|212
1630681200000|2021-09-03 15:00:00|355.44|355.39|355.59|355.39|355.79|355.64|355.44|355.29|187
1630684800000|2021-09-03 16:00:00|355.54|355.44|355.69|355.54|355.74|355.59|355.44|355.29|134
1630688400000|2021-09-03 17:00:00|355.64|355.49|355.99|355.84|355.99|355.84|355.64|355.49|123
1630692000000|2021-09-03 18:00:00|355.94|355.79|356.14|355.99|356.19|356.04|355.94|355.79|86
1630695600000|2021-09-03 19:00:00|356.19|356.04|356.14|355.99|356.39|356.24|356.04|355.89|245
1630699200000|2021-09-03 20:00:00|356.09|355.94|356.34|355.89|356.34|356.09|355.99|355.84|49
1630882800000|2021-09-05 23:00:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1630886400000|2021-09-06 00:00:00|356.14|355.54|356.04|355.89|356.14|355.89|354.24|354.04|1977
1630890000000|2021-09-06 01:00:00|356.09|355.99|358.04|357.84|358.89|358.69|355.99|355.84|4763
1630893600000|2021-09-06 02:00:00|357.99|357.89|358.4|358.25|358.9|358.75|357.9|357.74|2243
1630897200000|2021-09-06 03:00:00|358.45|358.3|359|358.85|359.15|359|357.85|357.7|2565
1630900800000|2021-09-06 04:00:00|359.05|358.9|358.35|358.2|359.05|358.9|358.3|358.15|1302
1630904400000|2021-09-06 05:00:00|358.4|358.25|358.35|358.2|358.45|358.3|357.85|357.7|1283
1630908000000|2021-09-06 06:00:00|358.45|358.3|358.75|358.6|359.25|359.1|358.45|358.3|1348
1630911600000|2021-09-06 07:00:00|358.8|358.65|359.5|359.35|359.65|359.5|358.75|358.6|2279
1630915200000|2021-09-06 08:00:00|359.55|359.4|360.5|360.3|360.55|360.4|359.25|359.1|3209
1630918800000|2021-09-06 09:00:00|360.4|360.25|360.6|360.4|360.95|360.8|360.4|359.95|1663
1630922400000|2021-09-06 10:00:00|360.55|360.45|360.65|360.5|360.85|360.7|360.45|360.3|147
1630926000000|2021-09-06 11:00:00|360.7|360.55|360.75|360.6|360.9|360.7|360.7|360.55|129
1630929600000|2021-09-06 12:00:00|360.8|360.65|360.6|360.45|360.85|360.7|360.5|360.35|135
1630933200000|2021-09-06 13:00:00|360.65|360.5|360.55|360.4|360.65|360.5|360.35|360.2|122
1630936800000|2021-09-06 14:00:00|360.6|360.45|360.4|360.25|360.65|360.5|360.35|360.2|139
1630940400000|2021-09-06 15:00:00|360.45|360.3|360.8|360.55|360.9|360.65|360.1|359.95|370
1630944000000|2021-09-06 16:00:00|360.7|360.5|360.9|360.75|361.05|360.85|360.65|360.45|340
1630947600000|2021-09-06 17:00:00|360.95|360.8|361|360.8|361.05|360.85|360.9|360.75|49
1630951200000|2021-09-06 18:00:00|360.95|360.85|360.95|360.7|361|360.85|360.95|360.7|12
1630954800000|2021-09-06 19:00:00|361|360.6|360.95|360.5|361|360.65|360.65|360.45|15
1630958400000|2021-09-06 20:00:00|360.6|360.45|360.65|360.3|360.95|360.45|360.5|360.3|4
1630962000000|2021-09-06 21:00:00|360.7|360.35|360.95|360.35|361|360.35|360.7|360.35|0
1630965600000|2021-09-06 22:00:00|360.85|360.25|360.65|360.05|360.85|360.25|360.65|360.05|0
1630969200000|2021-09-06 23:00:00|360.75|360.15|360.45|359.85|360.75|360.15|360.45|359.85|0
1630972800000|2021-09-07 00:00:00|360.55|359.95|358.55|358.35|360.65|360.25|358.45|358.3|1648
1630976400000|2021-09-07 01:00:00|358.5|358.3|357.7|357.55|358.95|358.8|356.85|356.65|4871
1630980000000|2021-09-07 02:00:00|357.65|357.5|357.9|357.75|357.95|357.75|356.95|356.75|2175
1630983600000|2021-09-07 03:00:00|357.85|357.7|358.2|358.05|358.2|358.05|357.65|357.5|878
1630987200000|2021-09-07 04:00:00|358.3|358.15|358.75|358.6|359.25|359.1|358.2|358.05|1108
1630990800000|2021-09-07 05:00:00|358.7|358.55|358.4|358.25|359.4|359.25|358.4|358.2|1533
1630994400000|2021-09-07 06:00:00|358.35|358.2|358.75|358.6|358.95|358.8|358.3|358.15|1143
1630998000000|2021-09-07 07:00:00|358.7|358.55|358.75|358.6|359|358.85|358.05|357.9|2134
1631001600000|2021-09-07 08:00:00|358.8|358.55|359|358.85|359.35|359.15|358.45|358.3|1959
1631005200000|2021-09-07 09:00:00|358.95|358.8|358.85|358.6|359.55|359.2|358.7|358.5|1104
1631008800000|2021-09-07 10:00:00|358.8|358.55|358.85|358.6|358.9|358.75|358.7|358.55|42
1631012400000|2021-09-07 11:00:00|358.9|358.65|358.95|358.8|359.15|359|358.8|358.65|186
1631016000000|2021-09-07 12:00:00|359|358.75|359.1|358.95|359.15|359|358.95|358.75|157
1631019600000|2021-09-07 13:00:00|359.05|358.9|359.3|359.1|359.35|359.2|358.8|358.65|713
1631023200000|2021-09-07 14:00:00|359.25|359.15|359.1|358.95|359.4|359.25|358.7|358.5|516
1631026800000|2021-09-07 15:00:00|359.05|358.9|359|358.85|359.1|358.9|358.65|358.5|298
1631030400000|2021-09-07 16:00:00|359.05|358.9|358.95|358.8|359.15|359|358.85|358.7|202
1631034000000|2021-09-07 17:00:00|359|358.75|358.8|358.6|359|358.8|358.75|358.6|258
1631037600000|2021-09-07 18:00:00|358.75|358.65|358.7|358.55|358.85|358.7|358.55|358.4|188
1631041200000|2021-09-07 19:00:00|358.75|358.6|358.1|357.95|358.8|358.65|357.9|357.75|218
1631044800000|2021-09-07 20:00:00|358.15|357.9|358.1|357.8|358.25|358.1|357.95|357.75|22
1631048400000|2021-09-07 21:00:00|358.05|357.75|358.05|357.45|358.2|357.75|358.05|357.45|13
1631052000000|2021-09-07 22:00:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055600000|2021-09-07 23:00:00|358.05|357.45|357.95|357.35|358.15|357.55|357.85|357.25|0
1631059200000|2021-09-08 00:00:00|358.05|357.45|355.7|355.45|358.25|357.65|354.95|354.7|3576
1631062800000|2021-09-08 01:00:00|355.65|355.55|355.45|355.3|356.15|356|354.7|354.5|6368
1631066400000|2021-09-08 02:00:00|355.5|355.35|356|355.85|356.25|356.1|355.25|355.1|1991
1631070000000|2021-09-08 03:00:00|356.05|355.9|356.45|356.25|357.2|357.05|356|355.85|2259
1631073600000|2021-09-08 04:00:00|356.5|356.3|355.4|355.25|356.5|356.3|355.3|355.15|1268
1631077200000|2021-09-08 05:00:00|355.45|355.3|354.95|354.8|355.8|355.65|354.85|354.7|2452
1631080800000|2021-09-08 06:00:00|354.9|354.75|354.2|354.05|354.9|354.75|354.15|354|1884
1631084400000|2021-09-08 07:00:00|354.15|354|353.9|353.7|354.15|354|353.35|353.2|4731
1631088000000|2021-09-08 08:00:00|353.85|353.75|353.65|353.5|354.3|354.15|353.05|352.9|4559
1631091600000|2021-09-08 09:00:00|353.7|353.55|354.8|354.55|354.8|354.55|353.5|353.35|1470
1631095200000|2021-09-08 10:00:00|354.75|354.6|355.2|355|355.3|355.15|354.55|354.4|286
1631098800000|2021-09-08 11:00:00|355.15|355.05|355.35|355.1|355.6|355.4|355.15|355.05|179
1631102400000|2021-09-08 12:00:00|355.4|355.15|355.75|355.55|355.8|355.6|355|354.85|306
1631106000000|2021-09-08 13:00:00|355.7|355.6|354.85|354.7|355.85|355.7|354.65|354.5|650
1631109600000|2021-09-08 14:00:00|354.9|354.75|353.55|353.4|355.05|354.85|353.45|353.25|472
1631113200000|2021-09-08 15:00:00|353.5|353.35|353.45|353.25|353.85|353.7|353.25|353.1|559
1631116800000|2021-09-08 16:00:00|353.4|353.2|353.7|353.5|354.3|354.15|353.3|353.1|305
1631120400000|2021-09-08 17:00:00|353.75|353.55|353.5|353.35|354.05|353.85|353.5|353.35|74
1631124000000|2021-09-08 18:00:00|353.55|353.4|353.55|353.4|353.9|353.75|353.5|353.3|75
1631127600000|2021-09-08 19:00:00|353.6|353.35|353.5|353.35|353.8|353.6|353.4|353.2|117
1631131200000|2021-09-08 20:00:00|353.45|353.3|353.5|353.15|353.65|353.45|353.35|353.15|95
1631134800000|2021-09-08 21:00:00|353.45|353.1|353.55|352.95|353.55|353.15|353.45|352.95|79
1631138400000|2021-09-08 22:00:00|353.65|353.05|353.45|352.85|353.65|353.05|353.45|352.85|0
1631142000000|2021-09-08 23:00:00|353.35|352.75|353.45|352.85|353.55|352.95|353.35|352.75|0
1631145600000|2021-09-09 00:00:00|353.55|352.95|351.1|350.95|353.65|353.35|351.05|350.85|2886
1631149200000|2021-09-09 01:00:00|351.2|351.05|352.75|352.55|352.9|352.75|351.15|351.05|5784
1631152800000|2021-09-09 02:00:00|352.7|352.6|353.2|353.05|354.1|353.95|352.45|352.3|4300
1631156400000|2021-09-09 03:00:00|353.15|353|353.2|353.05|353.75|353.6|352.95|352.75|2310
1631160000000|2021-09-09 04:00:00|353.15|353|352.8|352.65|353.9|353.75|352.75|352.6|1850
1631163600000|2021-09-09 05:00:00|352.75|352.6|352.65|352.5|353.5|353.35|352.45|352.25|2841
1631167200000|2021-09-09 06:00:00|352.7|352.55|352.15|352|352.9|352.75|352.05|351.9|2295
1631170800000|2021-09-09 07:00:00|352.1|351.95|352.15|352|353|352.85|351.25|351.1|4949
1631174400000|2021-09-09 08:00:00|352.2|352.05|351.8|351.65|352.75|352.6|351.55|351.4|4709
1631178000000|2021-09-09 09:00:00|351.75|351.6|352.75|352.5|352.8|352.65|351.65|351.35|1014
1631181600000|2021-09-09 10:00:00|352.7|352.55|352.95|352.75|353|352.85|352.55|352.4|526
1631185200000|2021-09-09 11:00:00|352.9|352.8|353.9|353.7|353.95|353.8|352.9|352.7|607
1631188800000|2021-09-09 12:00:00|353.85|353.75|353.65|353.45|353.9|353.75|353.4|353.2|119
1631192400000|2021-09-09 13:00:00|353.7|353.5|353.25|353.05|353.9|353.75|352.8|352.65|816
1631196000000|2021-09-09 14:00:00|353.2|353.2|353.7|353.5|353.85|353.7|353.15|352.95|411
1631199600000|2021-09-09 15:00:00|353.65|353.55|353.55|353.4|353.8|353.65|353.2|353|320
1631203200000|2021-09-09 16:00:00|353.6|353.35|353.35|353.2|353.6|353.45|353.35|353.15|84
1631206800000|2021-09-09 17:00:00|353.4|353.25|352.7|352.5|353.6|353.45|352.4|352.25|148
1631210400000|2021-09-09 18:00:00|352.75|352.45|353.15|352.95|353.25|353.1|352.3|352.1|173
1631214000000|2021-09-09 19:00:00|353.2|353|352.95|352.75|353.65|353.45|352.9|352.7|519
1631217600000|2021-09-09 20:00:00|353|352.8|352.85|352.45|353.05|352.85|352.6|352.3|94
1631221200000|2021-09-09 21:00:00|353.05|352.4|353.15|352.55|353.25|352.65|352.75|352.25|1
1631224800000|2021-09-09 22:00:00|353.05|352.45|353.15|352.55|353.15|352.55|352.95|352.35|0
1631228400000|2021-09-09 23:00:00|352.95|352.35|353.15|352.55|353.25|352.65|352.95|352.35|0
1631232000000|2021-09-10 00:00:00|353.25|352.65|354|353.85|354.25|354.1|352.8|352.5|1640
1631235600000|2021-09-10 01:00:00|354.05|353.9|354.5|354.35|354.55|354.4|352.35|352.2|4287
1631239200000|2021-09-10 02:00:00|354.55|354.4|356.35|356.15|356.45|356.3|354.05|353.9|3082
1631242800000|2021-09-10 03:00:00|356.4|356.2|356.74|356.54|356.84|356.69|356.35|356.19|2106
1631246400000|2021-09-10 04:00:00|356.79|356.59|357.59|357.39|357.74|357.59|356.79|356.59|2338
1631250000000|2021-09-10 05:00:00|357.54|357.44|357.44|357.29|357.59|357.44|356.89|356.69|2320
1631253600000|2021-09-10 06:00:00|357.49|357.34|358.09|357.94|358.14|357.99|357.49|357.34|2351
1631257200000|2021-09-10 07:00:00|358.04|357.89|357.59|357.44|358.29|358.14|357.54|357.39|3893
1631260800000|2021-09-10 08:00:00|357.54|357.39|358.59|358.44|358.64|358.49|357.54|357.39|4228
1631264400000|2021-09-10 09:00:00|355.27|355.12|354.52|354.32|355.37|355.22|354.47|354.22|1180
1631268000000|2021-09-10 10:00:00|354.47|354.42|354.62|354.47|354.77|354.57|354.47|354.27|60
1631271600000|2021-09-10 11:00:00|354.57|354.42|354.57|354.37|354.62|354.47|354.47|354.27|96
1631275200000|2021-09-10 12:00:00|354.62|354.42|354.67|354.52|354.82|354.67|354.47|354.32|272
1631278800000|2021-09-10 13:00:00|354.62|354.47|354.22|354.07|354.82|354.62|354.17|354.02|711
1631282400000|2021-09-10 14:00:00|354.27|354.02|353.52|353.32|354.27|354.02|353.22|353.02|660
1631286000000|2021-09-10 15:00:00|353.47|353.37|353.97|353.82|353.97|353.82|353.02|352.87|314
1631289600000|2021-09-10 16:00:00|353.92|353.77|354.07|353.92|354.22|354.07|353.92|353.72|111
1631293200000|2021-09-10 17:00:00|354.12|353.97|353.72|353.57|354.12|353.97|353.57|353.42|69
1631296800000|2021-09-10 18:00:00|353.77|353.52|353.37|353.17|353.77|353.57|353.32|353.17|56
1631300400000|2021-09-10 19:00:00|353.32|353.22|352.32|352.17|353.42|353.22|352.17|352.02|230
1631304000000|2021-09-10 20:00:00|352.37|352.12|352.82|351.87|352.87|352.32|352.22|351.82|65
1631487600000|2021-09-12 23:00:00|353.52|352.92|353.52|352.92|353.62|353.02|353.52|352.92|0
1631491200000|2021-09-13 00:00:00|353.42|352.82|353.42|353.27|354.77|354.62|352.82|352.62|2126
1631494800000|2021-09-13 01:00:00|353.47|353.32|351.34|351.19|353.47|353.32|350.17|350.02|6691
1631498400000|2021-09-13 02:00:00|351.39|351.14|351.09|350.94|352.14|351.99|350.99|350.84|2545
1631502000000|2021-09-13 03:00:00|351.04|350.89|350.84|350.69|351.59|351.44|350.79|350.64|2331
1631505600000|2021-09-13 04:00:00|350.79|350.64|350.59|350.39|350.79|350.64|350.19|350.04|1933
1631509200000|2021-09-13 05:00:00|350.54|350.44|350.99|350.84|351.04|350.89|349.99|349.84|2106
1631512800000|2021-09-13 06:00:00|351.04|350.89|351.93|351.78|352.13|351.93|350.99|350.84|1575
1631516400000|2021-09-13 07:00:00|351.88|351.73|351.88|351.73|352.13|351.98|351.33|351.18|3374
1631520000000|2021-09-13 08:00:00|351.93|351.78|351.73|351.58|352.38|352.23|351.73|351.58|2329
1631523600000|2021-09-13 09:00:00|351.68|351.53|351.88|351.68|352.08|351.88|351.48|351.33|1054
1631527200000|2021-09-13 10:00:00|351.93|351.73|352.33|352.18|352.48|352.33|351.93|351.73|190
1631530800000|2021-09-13 11:00:00|352.38|352.23|352.28|352.13|352.43|352.23|351.93|351.73|134
1631534400000|2021-09-13 12:00:00|352.23|352.08|352.43|352.28|352.58|352.43|352.23|352.08|163
1631538000000|2021-09-13 13:00:00|352.48|352.33|351.88|351.73|352.58|352.43|351.58|351.43|555
1631541600000|2021-09-13 14:00:00|351.93|351.78|352.18|352.03|352.23|352.08|351.03|350.88|358
1631545200000|2021-09-13 15:00:00|352.23|352.08|351.73|351.53|352.23|352.08|351.43|351.28|361
1631548800000|2021-09-13 16:00:00|351.68|351.58|352.08|351.93|352.28|352.13|351.58|351.38|122
1631552400000|2021-09-13 17:00:00|352.13|351.98|351.68|351.53|352.28|352.03|351.53|351.38|126
1631556000000|2021-09-13 18:00:00|351.73|351.48|351.63|351.48|351.83|351.68|351.28|351.08|85
1631559600000|2021-09-13 19:00:00|351.58|351.43|352.28|352.13|352.28|352.13|351.28|351.13|242
1631563200000|2021-09-13 20:00:00|352.33|352.18|352.43|351.98|352.43|352.28|352.08|351.68|90
1631566800000|2021-09-13 21:00:00|352.38|351.93|352.28|351.68|352.43|351.93|352.28|351.48|0
1631570400000|2021-09-13 22:00:00|352.18|351.58|352.38|351.78|352.38|351.78|352.18|351.58|0
1631574000000|2021-09-13 23:00:00|352.28|351.68|352.28|351.68|352.38|351.78|352.18|351.58|0
1631577600000|2021-09-14 00:00:00|352.18|351.58|355.13|354.93|355.13|354.98|352.08|351.48|2392
1631581200000|2021-09-14 01:00:00|355.08|354.88|353.78|353.63|355.08|354.93|353.53|353.38|4411
1631584800000|2021-09-14 02:00:00|353.83|353.68|354.03|353.88|354.13|353.98|353.33|353.18|1566
1631588400000|2021-09-14 03:00:00|354.08|353.93|354.63|354.48|354.68|354.53|353.93|353.78|1546
1631592000000|2021-09-14 04:00:00|354.68|354.53|354.68|354.53|355.18|355.03|354.63|354.43|1753
1631595600000|2021-09-14 05:00:00|354.63|354.48|354.23|354.03|354.63|354.48|353.73|353.58|1571
1631599200000|2021-09-14 06:00:00|354.18|353.98|353.33|353.18|354.33|354.13|353.28|353.13|1793
1631602800000|2021-09-14 07:00:00|353.28|353.13|352.98|352.83|353.58|353.43|352.73|352.58|1831
1631606400000|2021-09-14 08:00:00|353.03|352.88|353.63|353.48|354.13|353.93|352.93|352.78|2683
1631610000000|2021-09-14 09:00:00|353.58|353.43|353.28|353.13|353.88|353.68|353.28|353.08|937
1631613600000|2021-09-14 10:00:00|353.23|353.08|353.18|352.98|353.63|353.43|353.13|352.98|245
1631617200000|2021-09-14 11:00:00|353.13|353.03|352.83|352.63|353.18|353.03|352.68|352.53|354
1631620800000|2021-09-14 12:00:00|352.78|352.68|354.03|353.88|354.33|354.18|352.73|352.53|265
1631624400000|2021-09-14 13:00:00|354.08|353.93|353.33|353.13|354.43|354.28|353.23|353.08|323
1631628000000|2021-09-14 14:00:00|353.28|353.08|352.88|352.68|353.38|353.23|352.73|352.58|310
1631631600000|2021-09-14 15:00:00|352.93|352.73|353.78|353.58|353.88|353.73|352.88|352.68|323
1631635200000|2021-09-14 16:00:00|353.73|353.63|353.43|353.23|353.93|353.73|353.33|353.18|58
1631638800000|2021-09-14 17:00:00|353.48|353.28|353.38|353.18|353.73|353.58|353.13|352.98|124
1631642400000|2021-09-14 18:00:00|353.33|353.23|352.83|352.63|353.53|353.38|352.53|352.38|136
1631646000000|2021-09-14 19:00:00|352.78|352.68|353.08|352.88|353.18|352.98|352.73|352.58|343
1631649600000|2021-09-14 20:00:00|353.03|352.93|353.18|352.88|353.23|353.03|352.88|352.68|95
1631653200000|2021-09-14 21:00:00|353.23|352.83|353.68|353.08|353.78|353.18|353.23|352.78|1
1631656800000|2021-09-14 22:00:00|353.78|353.18|353.78|353.18|353.88|353.28|353.68|353.08|0
1631660400000|2021-09-14 23:00:00|353.68|353.08|353.88|353.28|353.88|353.28|353.68|353.08|0
1631664000000|2021-09-15 00:00:00|353.98|353.38|352.13|351.93|353.98|353.38|352.08|351.83|1912
1631667600000|2021-09-15 01:00:00|352.08|351.98|352.82|352.67|353.22|353.07|352.08|351.88|3660
1631671200000|2021-09-15 02:00:00|352.77|352.62|351.52|351.37|352.77|352.62|351.27|351.07|2909
1631674800000|2021-09-15 03:00:00|351.47|351.32|352.32|352.17|352.37|352.22|351.37|351.22|1619
1631678400000|2021-09-15 04:00:00|352.27|352.12|353.37|353.17|353.37|353.22|352.17|352.02|1477
1631682000000|2021-09-15 05:00:00|353.32|353.22|352.77|352.62|353.37|353.22|352.62|352.42|1528
1631685600000|2021-09-15 06:00:00|352.82|352.67|352.22|352.07|352.82|352.67|351.82|351.67|1454
1631689200000|2021-09-15 07:00:00|352.27|352.12|352.52|352.37|353.07|352.92|352.27|352.12|1686
1631692800000|2021-09-15 08:00:00|352.57|352.42|353.37|353.22|353.42|353.27|352.57|352.37|2145
1631696400000|2021-09-15 09:00:00|353.32|353.17|353.02|352.82|353.42|353.22|352.77|352.37|1123
1631700000000|2021-09-15 10:00:00|353.07|352.87|352.72|352.57|353.17|352.97|352.67|352.52|122
1631703600000|2021-09-15 11:00:00|352.77|352.62|352.62|352.42|352.87|352.67|352.57|352.42|15
1631707200000|2021-09-15 12:00:00|352.57|352.47|352.77|352.57|352.82|352.67|352.32|352.12|212
1631710800000|2021-09-15 13:00:00|352.72|352.52|352.92|352.72|353.22|353.07|352.27|352.12|561
1631714400000|2021-09-15 14:00:00|352.97|352.77|353.02|352.82|353.17|353.02|352.52|352.37|342
1631718000000|2021-09-15 15:00:00|352.97|352.87|352.72|352.57|353.02|352.87|352.52|352.37|151
1631721600000|2021-09-15 16:00:00|352.77|352.47|353.37|353.22|353.37|353.22|352.62|352.47|183
1631725200000|2021-09-15 17:00:00|353.42|353.17|353.77|353.62|353.92|353.77|353.37|353.17|272
1631728800000|2021-09-15 18:00:00|353.82|353.67|354.32|354.17|354.47|354.27|353.77|353.62|331
1631732400000|2021-09-15 19:00:00|354.27|354.12|354.72|354.57|354.77|354.62|354.22|354.02|263
1631736000000|2021-09-15 20:00:00|354.67|354.52|354.72|354.57|354.87|354.67|354.62|354.42|71
1631739600000|2021-09-15 21:00:00|354.77|354.52|354.77|354.17|354.82|354.52|354.67|354.07|0
1631743200000|2021-09-15 22:00:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631746800000|2021-09-15 23:00:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631750400000|2021-09-16 00:00:00|354.67|354.07|354.97|354.77|355.42|355.22|354.57|353.97|1609
1631754000000|2021-09-16 01:00:00|355.07|354.87|354.52|354.37|355.32|355.12|353.92|353.77|2427
1631757600000|2021-09-16 02:00:00|354.47|354.32|354.63|354.48|354.83|354.68|353.58|353.43|1447
1631761200000|2021-09-16 03:00:00|354.68|354.53|354.43|354.28|355.03|354.88|354.43|354.28|1346
1631764800000|2021-09-16 04:00:00|354.48|354.33|354.78|354.63|354.93|354.78|354.33|354.18|684
1631768400000|2021-09-16 05:00:00|354.73|354.58|353.83|353.68|354.98|354.83|353.78|353.58|1109
1631772000000|2021-09-16 06:00:00|353.78|353.63|353.68|353.53|354.28|354.13|353.33|353.18|1342
1631775600000|2021-09-16 07:00:00|353.73|353.58|354.58|354.43|355.08|354.93|353.53|353.38|1679
1631779200000|2021-09-16 08:00:00|354.63|354.48|354.73|354.53|354.83|354.68|354.38|354.23|1218
1631782800000|2021-09-16 09:00:00|354.68|354.48|353.93|353.73|354.68|354.48|353.88|353.58|670
1631786400000|2021-09-16 10:00:00|353.88|353.78|353.38|353.23|353.93|353.78|353.23|353.03|633
1631790000000|2021-09-16 11:00:00|353.43|353.28|353.08|352.93|353.58|353.43|352.98|352.83|668
1631793600000|2021-09-16 12:00:00|353.13|352.88|353.48|353.33|353.48|353.33|352.98|352.78|203
1631797200000|2021-09-16 13:00:00|353.53|353.38|353.18|352.98|353.68|353.48|352.93|352.78|573
1631800800000|2021-09-16 14:00:00|353.13|352.93|353.78|353.58|353.83|353.68|353.08|352.88|676
1631804400000|2021-09-16 15:00:00|353.73|353.63|353.88|353.73|353.93|353.78|353.63|353.48|416
1631808000000|2021-09-16 16:00:00|353.93|353.78|354.23|354.03|354.33|354.18|353.78|353.58|232
1631811600000|2021-09-16 17:00:00|354.18|353.93|354.53|354.38|354.63|354.48|354.08|353.93|281
1631815200000|2021-09-16 18:00:00|354.58|354.43|354.93|354.73|354.93|354.78|354.43|354.28|282
1631818800000|2021-09-16 19:00:00|354.88|354.68|354.78|354.58|355.03|354.88|354.58|354.43|243
1631822400000|2021-09-16 20:00:00|354.73|354.53|354.63|354.18|354.78|354.58|354.43|354.13|20
1631826000000|2021-09-16 21:00:00|354.68|354.13|354.68|354.08|354.88|354.13|354.53|353.98|0
1631829600000|2021-09-16 22:00:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1631833200000|2021-09-16 23:00:00|354.68|354.08|354.58|353.98|354.68|354.08|354.48|353.88|0
1631836800000|2021-09-17 00:00:00|354.48|353.88|352.68|352.53|354.68|354.08|352.08|351.93|2154
1631840400000|2021-09-17 01:00:00|352.78|352.58|354.38|354.18|355.18|354.98|352.68|352.53|4047
1631844000000|2021-09-17 02:00:00|354.33|354.23|354.68|354.53|354.98|354.83|354.18|354.03|1563
1631847600000|2021-09-17 03:00:00|354.63|354.48|353.93|353.78|355.48|355.33|353.93|353.73|2093
1631851200000|2021-09-17 04:00:00|353.88|353.73|354.13|353.98|354.18|354.03|353.48|353.33|1149
1631854800000|2021-09-17 05:00:00|354.08|353.93|353.68|353.48|354.88|354.73|353.63|353.48|2397
1631858400000|2021-09-17 06:00:00|353.63|353.43|353.98|353.83|354.18|353.98|353.58|353.43|1707
1631862000000|2021-09-17 07:00:00|354.03|353.88|354.58|354.43|354.73|354.58|353.78|353.63|3005
1631865600000|2021-09-17 08:00:00|354.53|354.38|355.98|355.83|355.98|355.83|354.43|354.28|4076
1631869200000|2021-09-17 09:00:00|356.03|355.88|356.23|356.08|357.53|357.28|355.88|355.68|5168
1631872800000|2021-09-17 10:00:00|356.18|356.03|355.88|355.73|356.23|356.08|355.58|355.43|456
1631876400000|2021-09-17 11:00:00|355.83|355.68|355.83|355.68|356.18|356.03|355.68|355.53|387
1631880000000|2021-09-17 12:00:00|355.88|355.73|356.18|356.03|356.23|356.08|355.88|355.73|193
1631883600000|2021-09-17 13:00:00|356.23|355.98|355.83|355.58|356.43|356.28|355.53|355.33|489
1631887200000|2021-09-17 14:00:00|355.78|355.53|354.98|354.78|355.88|355.68|354.78|354.58|557
1631890800000|2021-09-17 15:00:00|354.93|354.73|355.38|355.13|355.48|355.33|354.63|354.48|511
1631894400000|2021-09-17 16:00:00|355.33|355.18|355.98|355.78|356.23|356.08|355.33|355.08|223
1631898000000|2021-09-17 17:00:00|355.93|355.83|355.68|355.38|356.18|355.98|355.53|355.33|160
1631901600000|2021-09-17 18:00:00|355.63|355.43|355.53|355.33|355.83|355.68|355.48|355.28|328
1631905200000|2021-09-17 19:00:00|355.58|355.38|355.08|354.88|355.68|355.53|354.93|354.78|412
1631908800000|2021-09-17 20:00:00|355.03|354.93|354.98|354.53|355.08|354.93|354.83|354.53|39
1632088800000|2021-09-19 22:00:00|355.38|354.78|355.38|354.78|355.48|354.88|354.88|354.28|0
1632092400000|2021-09-19 23:00:00|355.28|354.68|354.28|353.68|355.48|354.88|354.08|353.48|0
1632096000000|2021-09-20 00:00:00|354.18|353.58|354.58|354.43|355.18|355.03|353.98|353.58|1809
1632099600000|2021-09-20 01:00:00|354.63|354.48|355.03|354.88|355.88|355.73|354.38|354.23|4423
1632103200000|2021-09-20 02:00:00|354.98|354.83|355.23|355.08|355.98|355.83|354.28|354.13|2644
1632106800000|2021-09-20 03:00:00|355.18|355.03|355.08|354.93|355.28|355.13|354.08|353.93|1968
1632110400000|2021-09-20 04:00:00|355.03|354.88|355.73|355.58|356.23|356.08|355.03|354.83|1658
1632114000000|2021-09-20 05:00:00|355.68|355.53|355.43|355.28|355.88|355.73|355.28|355.13|1558
1632117600000|2021-09-20 06:00:00|355.38|355.23|352.83|352.68|355.53|355.33|352.68|352.53|3190
1632121200000|2021-09-20 07:00:00|352.78|352.63|351.78|351.58|353.38|353.23|351.53|351.33|5111
1632124800000|2021-09-20 08:00:00|351.83|351.63|352.68|352.48|353.53|353.33|351.83|351.63|4088
1632128400000|2021-09-20 09:00:00|352.63|352.43|352.83|352.68|353.38|353.23|352.13|351.93|1855
1632132000000|2021-09-20 10:00:00|352.88|352.63|352.93|352.78|353.23|353.08|352.68|352.53|461
1632135600000|2021-09-20 11:00:00|352.98|352.83|352.48|352.33|353.33|353.13|352.43|352.28|412
1632139200000|2021-09-20 12:00:00|352.43|352.28|352.23|352.08|352.73|352.53|351.73|351.53|761
1632142800000|2021-09-20 13:00:00|352.28|352.13|352.68|352.38|353.33|353.13|352.18|352.03|1268
1632146400000|2021-09-20 14:00:00|352.73|352.43|352.13|351.93|352.98|352.83|352.08|351.93|574
1632150000000|2021-09-20 15:00:00|352.08|351.98|351.93|351.73|353.03|352.83|351.88|351.73|394
1632153600000|2021-09-20 16:00:00|351.88|351.78|350.73|350.53|351.98|351.83|350.68|350.48|294
1632157200000|2021-09-20 17:00:00|350.68|350.58|351.18|350.98|351.48|351.33|350.48|350.33|172
1632160800000|2021-09-20 18:00:00|351.23|351.03|349.93|349.73|351.33|351.08|349.78|349.58|209
1632164400000|2021-09-20 19:00:00|349.98|349.78|351.58|351.38|351.78|351.58|349.78|349.53|237
1632168000000|2021-09-20 20:00:00|351.63|351.43|351.08|350.88|351.63|351.43|351.03|350.88|63
1632171600000|2021-09-20 21:00:00|351.13|350.93|351.48|350.88|351.58|351.03|351.13|350.88|26
1632175200000|2021-09-20 22:00:00|351.58|350.98|351.78|351.18|351.88|351.28|351.48|350.88|0
1632178800000|2021-09-20 23:00:00|351.88|351.28|352.38|351.78|352.38|351.78|351.48|350.88|0
1632182400000|2021-09-21 00:00:00|352.28|351.68|353.68|353.48|354.43|354.28|351.38|351.08|1842
1632186000000|2021-09-21 01:00:00|353.73|353.38|354.53|354.38|354.68|354.53|352.38|352.23|4415
1632189600000|2021-09-21 02:00:00|354.58|354.43|354.13|353.98|354.93|354.78|353.38|353.23|2303
1632193200000|2021-09-21 03:00:00|354.03|353.93|354.28|354.13|354.38|354.23|353.23|353.08|1879
1632196800000|2021-09-21 04:00:00|354.33|354.18|354.18|354.03|354.63|354.48|353.78|353.58|1246
1632200400000|2021-09-21 05:00:00|354.23|353.98|353.33|353.18|354.33|354.18|353.33|353.18|1610
1632204000000|2021-09-21 06:00:00|353.38|353.23|353.48|353.33|354.08|353.93|353.28|353.13|1991
1632207600000|2021-09-21 07:00:00|353.43|353.28|355.33|355.18|355.43|355.28|353.38|353.23|3460
1632211200000|2021-09-21 08:00:00|355.38|355.23|355.03|354.83|356.08|355.93|354.98|354.83|2741
1632214800000|2021-09-21 09:00:00|354.98|354.88|354.93|354.73|355.48|355.18|354.53|354.18|1486
1632218400000|2021-09-21 10:00:00|354.98|354.83|354.98|354.83|355.08|354.93|354.73|354.58|206
1632222000000|2021-09-21 11:00:00|354.93|354.78|354.88|354.68|354.98|354.83|354.38|354.23|446
1632225600000|2021-09-21 12:00:00|354.83|354.63|354.48|354.28|355.13|354.98|354.23|354.03|187
1632229200000|2021-09-21 13:00:00|354.53|354.23|354.73|354.53|355.03|354.83|354.23|354.03|671
1632232800000|2021-09-21 14:00:00|354.78|354.58|353.58|353.43|354.83|354.58|353.48|353.28|435
1632236400000|2021-09-21 15:00:00|353.53|353.38|354.13|353.88|354.23|354.08|353.18|353.03|425
1632240000000|2021-09-21 16:00:00|354.18|353.93|354.28|354.08|354.53|354.38|354.03|353.83|211
1632243600000|2021-09-21 17:00:00|354.33|353.98|353.83|353.63|354.33|354.08|353.58|353.43|221
1632247200000|2021-09-21 18:00:00|353.88|353.68|353.63|353.38|354.03|353.88|353.43|353.28|250
1632250800000|2021-09-21 19:00:00|353.68|353.43|352.93|352.78|353.98|353.83|352.93|352.73|620
1632254400000|2021-09-21 20:00:00|352.88|352.73|352.98|352.73|353.03|352.83|352.58|352.43|259
1632258000000|2021-09-21 21:00:00|353.48|352.68|353.28|352.68|353.58|352.78|353.28|352.58|0
1632261600000|2021-09-21 22:00:00|353.38|352.78|352.48|351.88|353.48|352.88|352.38|351.78|0
1632265200000|2021-09-21 23:00:00|352.38|351.78|351.98|351.38|352.38|351.78|351.98|351.38|0
1632268800000|2021-09-22 00:00:00|351.88|351.28|351.88|351.68|352.83|352.58|351.38|350.78|1793
1632272400000|2021-09-22 01:00:00|351.83|351.73|352.93|352.78|353.88|353.73|351.43|351.28|5359
1632276000000|2021-09-22 02:00:00|352.88|352.73|352.48|352.33|352.93|352.78|351.83|351.68|2524
1632279600000|2021-09-22 03:00:00|352.43|352.28|351.78|351.63|352.53|352.33|351.43|351.28|2435
1632283200000|2021-09-22 04:00:00|351.73|351.58|351.73|351.58|351.78|351.63|350.98|350.83|1131
1632286800000|2021-09-22 05:00:00|351.68|351.53|352.18|352.03|352.53|352.38|351.53|351.33|1619
1632290400000|2021-09-22 06:00:00|352.23|352.08|353.33|353.18|353.38|353.18|352.13|351.98|1659
1632294000000|2021-09-22 07:00:00|353.28|353.13|352.68|352.53|353.53|353.38|352.63|352.43|1929
1632297600000|2021-09-22 08:00:00|352.63|352.48|352.53|352.38|353.03|352.88|352.43|352.28|2322
1632301200000|2021-09-22 09:00:00|352.48|352.33|352.48|352.28|352.68|352.48|352.28|351.68|867
1632304800000|2021-09-22 10:00:00|352.53|352.33|352.88|352.63|353.03|352.83|352.48|352.33|99
1632308400000|2021-09-22 11:00:00|352.83|352.68|352.88|352.68|353.08|352.93|352.73|352.53|74
1632312000000|2021-09-22 12:00:00|352.93|352.73|353.48|353.33|353.48|353.33|352.88|352.68|239
1632315600000|2021-09-22 13:00:00|353.43|353.28|353.83|353.58|353.83|353.63|352.98|352.83|240
1632319200000|2021-09-22 14:00:00|353.78|353.63|354.03|353.88|354.08|353.93|353.43|353.28|488
1632322800000|2021-09-22 15:00:00|354.08|353.93|354.63|354.43|354.78|354.63|354.03|353.88|364
1632326400000|2021-09-22 16:00:00|354.68|354.48|354.13|353.93|354.68|354.48|354.08|353.93|113
1632330000000|2021-09-22 17:00:00|354.08|353.98|354.28|353.33|354.28|353.98|353.83|353.33|155
1632333600000|2021-09-22 18:00:00|353.43|353.28|353.53|353.33|354.63|354.43|353.23|353.08|197
1632337200000|2021-09-22 19:00:00|353.48|353.23|353.68|353.53|354.48|354.33|353.38|353.18|325
1632340800000|2021-09-22 20:00:00|353.63|353.48|353.63|353.38|353.98|353.63|353.53|353.28|156
1632344400000|2021-09-22 21:00:00|353.58|353.43|353.88|353.28|353.93|353.43|353.58|353.18|2
1632348000000|2021-09-22 22:00:00|353.98|353.38|354.38|353.78|354.38|353.78|353.88|353.28|0
1632351600000|2021-09-22 23:00:00|354.48|353.88|354.28|353.68|354.68|354.08|353.98|353.38|0
1632355200000|2021-09-23 00:00:00|354.38|353.78|354.18|354.03|354.68|354.23|352.18|352.03|2195
1632358800000|2021-09-23 01:00:00|354.23|353.98|356.18|356.03|356.58|356.43|354.18|353.98|5909
1632362400000|2021-09-23 02:00:00|356.13|355.98|356.33|356.18|356.43|356.23|355.48|355.33|2073
1632366000000|2021-09-23 03:00:00|356.38|356.23|356.33|356.18|356.88|356.73|356.18|356.03|2325
1632369600000|2021-09-23 04:00:00|356.38|356.23|356.38|356.23|356.43|356.28|355.88|355.73|1207
1632373200000|2021-09-23 05:00:00|356.33|356.18|358.03|357.88|358.18|358.03|356.18|356.03|2871
1632376800000|2021-09-23 06:00:00|358.08|357.93|358.43|358.28|358.78|358.58|357.93|357.73|2668
1632380400000|2021-09-23 07:00:00|358.48|358.23|358.18|358.03|358.78|358.58|358.18|358.03|2888
1632384000000|2021-09-23 08:00:00|358.23|358.08|357.88|357.73|358.53|358.38|357.58|357.43|3779
1632387600000|2021-09-23 09:00:00|357.93|357.78|357.13|356.93|358.18|357.93|356.88|356.68|2490
1632391200000|2021-09-23 10:00:00|357.08|356.88|355.93|355.68|357.13|356.98|355.63|355.48|909
1632394800000|2021-09-23 11:00:00|355.88|355.73|356.13|355.93|356.33|356.18|355.83|355.68|114
1632398400000|2021-09-23 12:00:00|356.08|355.98|356.33|356.13|356.48|356.33|355.88|355.73|296
1632402000000|2021-09-23 13:00:00|356.28|356.08|357.03|356.73|357.13|356.93|355.93|355.78|437
1632405600000|2021-09-23 14:00:00|357.08|356.78|357.08|356.93|357.33|357.13|356.63|356.48|307
1632409200000|2021-09-23 15:00:00|357.03|356.88|356.88|356.73|357.08|356.88|356.58|356.43|297
1632412800000|2021-09-23 16:00:00|356.93|356.68|357.28|357.08|357.38|357.23|356.68|356.53|165
1632416400000|2021-09-23 17:00:00|357.23|357.13|357.48|357.33|357.53|357.38|357.08|356.83|169
1632420000000|2021-09-23 18:00:00|357.53|357.28|357.68|357.53|357.78|357.58|357.18|357.03|189
1632423600000|2021-09-23 19:00:00|357.73|357.58|357.58|357.38|357.83|357.68|357.33|357.18|298
1632427200000|2021-09-23 20:00:00|357.53|357.33|357.38|357.18|357.58|357.38|357.38|357.18|100
1632430800000|2021-09-23 21:00:00|357.43|357.03|357.38|356.78|357.48|357.03|357.33|356.78|28
1632434400000|2021-09-23 22:00:00|357.48|356.88|357.68|357.08|357.68|357.08|357.38|356.78|0
1632438000000|2021-09-23 23:00:00|357.78|357.18|357.68|357.08|357.88|357.28|357.48|356.88|0
1632441600000|2021-09-24 00:00:00|357.58|356.98|357.88|357.73|358.28|358.08|357.43|356.98|3542
1632445200000|2021-09-24 01:00:00|357.83|357.68|356.18|356.03|358.73|358.58|356.13|355.93|10950
1632448800000|2021-09-24 02:00:00|356.23|356.08|356.43|356.28|356.78|356.58|355.48|355.33|5840
1632452400000|2021-09-24 03:00:00|356.38|356.23|356.28|356.13|356.53|356.38|355.78|355.63|6617
1632456000000|2021-09-24 04:00:00|356.23|356.08|356.63|356.48|356.68|356.53|356.13|355.98|2207
1632459600000|2021-09-24 05:00:00|356.58|356.43|356.68|356.53|356.88|356.68|356.23|356.03|3287
1632463200000|2021-09-24 06:00:00|356.63|356.48|355.98|355.83|356.73|356.58|355.88|355.73|1781
1632466800000|2021-09-24 07:00:00|355.93|355.78|354.88|354.73|355.98|355.78|354.33|354.18|5722
1632470400000|2021-09-24 08:00:00|354.93|354.78|354.63|354.48|355.08|354.93|354.28|354.13|4721
1632474000000|2021-09-24 09:00:00|354.53|354.43|354.38|354.18|355.28|354.68|354.28|354.13|1567
1632477600000|2021-09-24 10:00:00|354.43|354.23|354.28|354.08|355.03|354.88|354.13|353.98|1158
1632481200000|2021-09-24 11:00:00|354.33|354.13|353.53|353.38|354.48|354.33|353.53|353.38|924
1632484800000|2021-09-24 12:00:00|353.58|353.33|353.43|353.28|353.83|353.68|353.28|353.13|652
1632488400000|2021-09-24 13:00:00|353.38|353.23|353.63|353.43|353.88|353.73|353.08|352.93|2089
1632492000000|2021-09-24 14:00:00|353.68|353.48|353.68|353.48|353.73|353.58|353.18|353.03|830
1632495600000|2021-09-24 15:00:00|353.63|353.43|353.98|353.83|354.13|353.93|353.58|353.38|240
1632499200000|2021-09-24 16:00:00|353.93|353.78|354.23|354.08|354.33|354.18|353.88|353.73|123
1632502800000|2021-09-24 17:00:00|354.18|354.03|354.08|353.88|354.38|354.23|354.08|353.88|144
1632506400000|2021-09-24 18:00:00|354.03|353.93|354.33|354.18|354.38|354.18|353.98|353.83|62
1632510000000|2021-09-24 19:00:00|354.38|354.13|353.78|353.58|354.38|354.18|353.68|353.48|82
1632513600000|2021-09-24 20:00:00|353.83|353.63|353.78|353.23|354.18|353.88|353.68|353.23|95
1632693600000|2021-09-26 22:00:00|354.08|353.48|354.38|353.78|354.58|353.98|354.08|353.48|0
1632697200000|2021-09-26 23:00:00|354.28|353.68|354.38|353.78|354.48|353.88|354.08|353.48|0
1632700800000|2021-09-27 00:00:00|354.68|354.08|356.13|355.98|356.23|356.08|354.48|353.88|4908
1632704400000|2021-09-27 01:00:00|356.23|356.03|360|359.8|360.2|360.05|356.23|356.03|8231
1632708000000|2021-09-27 02:00:00|360.05|359.85|360.7|360.55|361.35|361.15|359.95|359.75|8489
1632711600000|2021-09-27 03:00:00|360.65|360.5|359.85|359.7|360.7|360.55|359.6|359.4|6185
1632715200000|2021-09-27 04:00:00|359.8|359.65|359.6|359.4|360.1|359.9|359.5|359.35|4469
1632718800000|2021-09-27 05:00:00|359.55|359.35|361|360.85|361.05|360.9|359.15|359|2393
1632722400000|2021-09-27 06:00:00|361.05|360.9|360.95|360.8|361.35|361.2|360.15|360|6389
1632726000000|2021-09-27 07:00:00|361|360.85|360.4|360.2|361.3|361.1|360.05|359.85|3833
1632729600000|2021-09-27 08:00:00|360.35|360.25|360.8|360.65|361.1|360.9|360.2|360.05|4662
1632733200000|2021-09-27 09:00:00|360.75|360.6|360.15|359.95|361.2|360.8|360.1|359.9|1939
1632736800000|2021-09-27 10:00:00|360.1|359.9|359.95|359.7|360.45|360.3|359.9|359.7|588
1632740400000|2021-09-27 11:00:00|359.9|359.75|359.7|359.55|360.3|360.1|359.5|359.35|144
1632744000000|2021-09-27 12:00:00|359.65|359.5|359.85|359.65|359.95|359.8|359.45|359.3|1711
1632747600000|2021-09-27 13:00:00|359.8|359.7|359.75|359.6|359.85|359.7|359|358.85|1061
1632751200000|2021-09-27 14:00:00|359.7|359.55|360.35|360.15|360.85|360.7|359.55|359.35|548
1632754800000|2021-09-27 15:00:00|360.3|360.2|359.9|359.7|360.55|360.35|359.7|359.55|487
1632758400000|2021-09-27 16:00:00|359.85|359.65|360.1|359.9|360.35|360.15|359.75|359.55|116
1632762000000|2021-09-27 17:00:00|360.05|359.85|360.45|360.25|360.45|360.25|359.95|359.8|276
1632765600000|2021-09-27 18:00:00|360.5|360.2|360.3|360.05|360.55|360.4|360.25|360.05|36
1632769200000|2021-09-27 19:00:00|360.25|360|360|359.65|360.25|360|359.95|359.55|231
1632772800000|2021-09-27 20:00:00|359.95|359.6|359.7|359.25|360|359.6|359.5|359.25|84
1632776400000|2021-09-27 21:00:00|359.8|359.3|359.9|359.3|360|359.4|359.6|359.25|488
1632780000000|2021-09-27 22:00:00|360|359.4|359.7|359.1|360.2|359.6|359.7|359.1|0
1632783600000|2021-09-27 23:00:00|359.8|359.2|360.1|359.5|360.4|359.8|359.7|359.1|0
1632787200000|2021-09-28 00:00:00|360|359.4|357.3|357.1|360.1|359.5|356.55|356.3|4823
1632790800000|2021-09-28 01:00:00|357.15|357|359.45|359.3|359.6|359.4|357.1|356.95|12570
1632794400000|2021-09-28 02:00:00|359.5|359.35|359.2|359.05|359.65|359.5|358.25|358.1|4387
1632798000000|2021-09-28 03:00:00|359.25|359.1|357.35|357.2|359.45|359.25|357.3|357.15|8039
1632801600000|2021-09-28 04:00:00|357.3|357.15|356.9|356.75|357.35|357.2|356.7|356.55|4047
1632805200000|2021-09-28 05:00:00|356.85|356.7|358|357.85|358.1|357.9|356.45|356.3|3810
1632808800000|2021-09-28 06:00:00|358.05|357.8|356.95|356.75|358.3|358.15|356.9|356.7|4067
1632812400000|2021-09-28 07:00:00|357|356.8|356.65|356.45|357.3|357.15|355.75|355.6|6274
1632816000000|2021-09-28 08:00:00|356.6|356.4|356.4|356.2|356.7|356.5|355.65|355.5|5283
1632819600000|2021-09-28 09:00:00|356.35|356.15|355.6|355.35|356.65|356.25|355.55|355.35|2054
1632823200000|2021-09-28 10:00:00|355.55|355.4|355.5|355.35|355.75|355.6|355.5|355.35|300
1632826800000|2021-09-28 11:00:00|355.55|355.4|355.25|355.05|355.8|355.65|355.15|355|1148
1632830400000|2021-09-28 12:00:00|355.2|355.1|354.9|354.75|355.45|355.3|354.75|354.6|340
1632834000000|2021-09-28 13:00:00|354.95|354.8|354.1|353.9|355.4|355.25|353.75|353.6|1259
1632837600000|2021-09-28 14:00:00|354.05|353.85|353.2|353.05|354.1|353.95|353|352.85|886
1632841200000|2021-09-28 15:00:00|353.25|353|353.45|353.3|353.55|353.35|352.85|352.7|771
1632844800000|2021-09-28 16:00:00|353.4|353.25|353.1|352.9|353.7|353.55|353|352.85|219
1632848400000|2021-09-28 17:00:00|353.05|352.85|353.15|352.95|353.6|353.45|352.85|352.7|671
1632852000000|2021-09-28 18:00:00|353.1|353|354.1|353.95|354.2|354.05|353|352.8|208
1632855600000|2021-09-28 19:00:00|354.05|353.9|353.95|353.75|354.55|354.4|353.5|353.3|416
1632859200000|2021-09-28 20:00:00|354|353.8|354.1|353.75|354.1|353.9|353.55|353.4|136
1632862800000|2021-09-28 21:00:00|354|353.7|354.15|353.55|354.25|353.9|354|353.45|12
1632866400000|2021-09-28 22:00:00|354.35|353.75|354.55|353.95|354.65|354.05|354.15|353.55|0
1632870000000|2021-09-28 23:00:00|354.45|353.85|354.75|354.15|354.75|354.15|353.95|353.35|0
1632873600000|2021-09-29 00:00:00|354.85|354.25|355.4|355.25|355.75|355.6|354.2|354|4083
1632877200000|2021-09-29 01:00:00|355.5|355.35|353.32|353.17|356|355.8|351.85|351.65|10693
1632880800000|2021-09-29 02:00:00|353.42|353.22|353.22|353.07|354.32|354.17|352.97|352.82|4250
1632884400000|2021-09-29 03:00:00|353.27|353.12|353.72|353.57|354.02|353.87|352.97|352.77|4321
1632888000000|2021-09-29 04:00:00|353.47|353.32|354.17|354.02|354.77|354.62|353.42|353.27|2117
1632891600000|2021-09-29 05:00:00|354.12|353.92|354.17|354.02|354.72|354.52|353.57|353.37|2756
1632895200000|2021-09-29 06:00:00|354.22|354.07|354.37|354.22|354.82|354.67|354.17|354.02|2520
1632898800000|2021-09-29 07:00:00|354.42|354.27|354.67|354.47|355.52|355.37|354.17|354.02|4517
1632902400000|2021-09-29 08:00:00|354.62|354.52|353.67|353.47|354.67|354.52|353.52|353.32|3306
1632906000000|2021-09-29 09:00:00|353.62|353.52|354.12|353.92|354.42|354.12|353.62|353.42|1381
1632909600000|2021-09-29 10:00:00|354.17|354.07|353.97|353.82|354.47|354.27|353.92|353.72|262
1632913200000|2021-09-29 11:00:00|354.02|353.87|354.12|353.97|354.17|354.02|353.87|353.72|173
1632916800000|2021-09-29 12:00:00|354.17|353.92|353.72|353.52|354.37|354.22|353.52|353.37|347
1632920400000|2021-09-29 13:00:00|353.67|353.57|354.22|353.97|354.27|354.07|353.17|352.92|536
1632924000000|2021-09-29 14:00:00|354.27|354.02|353.92|353.72|354.37|354.17|353.37|353.17|354
1632927600000|2021-09-29 15:00:00|353.97|353.77|353.37|353.02|353.97|353.77|352.82|352.57|242
1632931200000|2021-09-29 16:00:00|353.32|352.97|352.97|352.77|353.57|353.32|352.57|352.37|57
1632934800000|2021-09-29 17:00:00|353.02|352.72|352.77|352.47|353.27|353.07|352.57|352.37|139
1632938400000|2021-09-29 18:00:00|352.72|352.42|353.27|353.07|353.37|353.07|352.52|352.37|148
1632942000000|2021-09-29 19:00:00|353.32|353.02|353.02|352.67|353.32|353.12|352.62|352.47|133
1632945600000|2021-09-29 20:00:00|352.97|353.02|353.67|353.42|353.67|353.42|352.92|352.67|79
1632949200000|2021-09-29 21:00:00|353.52|353.37|353.62|353.02|353.62|353.42|353.52|352.62|1
1632952800000|2021-09-29 22:00:00|353.72|353.12|353.62|353.02|353.82|353.22|353.42|352.82|0
1632956400000|2021-09-29 23:00:00|353.72|353.12|354.12|353.52|354.42|353.82|353.72|353.12|0
1632960000000|2021-09-30 00:00:00|354.02|353.42|353.87|353.67|354.32|353.72|352.72|352.57|1198
1632963600000|2021-09-30 01:00:00|353.92|353.72|354.07|353.92|354.67|354.47|353.12|352.97|4069
1632967200000|2021-09-30 02:00:00|354.02|353.87|353.57|353.42|354.32|354.17|353.32|353.17|1843
1632970800000|2021-09-30 03:00:00|353.62|353.47|353.77|353.62|353.82|353.67|352.97|352.77|1582
1632974400000|2021-09-30 04:00:00|353.57|353.42|354.07|353.92|354.37|354.22|353.57|353.42|1505
1632978000000|2021-09-30 05:00:00|354.02|353.87|353.92|353.72|354.57|354.37|353.87|353.72|1654
1632981600000|2021-09-30 06:00:00|353.87|353.67|354.82|354.67|355.27|355.12|353.82|353.67|2155
1632985200000|2021-09-30 07:00:00|354.87|354.72|354.72|354.57|354.97|354.82|353.77|353.62|3330
1632988800000|2021-09-30 08:00:00|354.77|354.62|354.27|354.12|354.87|354.72|354.07|353.92|2422
1632992400000|2021-09-30 09:00:00|354.17|354.02|353.82|353.57|355.02|354.62|353.67|353.37|2068
1632996000000|2021-09-30 10:00:00|353.77|353.52|353.27|353.12|353.92|353.77|353.22|353.02|296
1632999600000|2021-09-30 11:00:00|353.22|353.07|353.47|353.32|353.62|353.42|353.17|353.02|221
1633003200000|2021-09-30 12:00:00|353.52|353.37|353.52|353.32|353.82|353.62|353.37|353.17|202
1633006800000|2021-09-30 13:00:00|353.47|353.37|353.67|353.47|354.22|354.07|353.12|352.92|775
1633010400000|2021-09-30 14:00:00|353.62|353.52|353.02|352.87|353.82|353.67|352.92|352.72|580
1633014000000|2021-09-30 15:00:00|352.97|352.82|352.92|352.77|353.82|353.67|352.42|352.27|698
1633017600000|2021-09-30 16:00:00|352.87|352.72|352.27|352.02|352.97|352.77|351.77|351.62|302
1633021200000|2021-09-30 17:00:00|352.22|351.97|352.72|352.47|353.22|352.97|352.12|351.97|219
1633024800000|2021-09-30 18:00:00|352.67|352.77|352.72|352.57|353.32|353.12|352.67|352.52|80
1633028400000|2021-09-30 19:00:00|352.77|352.62|351.97|351.82|353.12|352.82|351.87|351.72|246
1633032000000|2021-09-30 20:00:00|352.02|351.77|352.02|351.67|352.22|352.07|351.87|351.67|106
1633035600000|2021-09-30 21:00:00|352.07|351.72|352.42|351.82|352.52|351.92|352.07|351.67|0
1633039200000|2021-09-30 22:00:00|352.52|351.92|352.72|352.12|352.92|352.32|352.32|351.72|0
1633042800000|2021-09-30 23:00:00|352.82|352.22|352.82|352.22|353.02|352.42|352.62|352.02|0
1633046400000|2021-10-01 00:00:00|352.92|352.32|351.87|351.72|353.37|353.22|351.57|351.22|2824
1633050000000|2021-10-01 01:00:00|351.92|351.82|350.17|349.97|353.57|353.37|349.27|349.12|8017
1633053600000|2021-10-01 02:00:00|350.12|349.92|348.92|348.72|350.17|350.02|348.67|348.52|4192
1633057200000|2021-10-01 03:00:00|348.87|348.77|349.07|348.92|349.47|349.32|348.57|348.42|2658
1633060800000|2021-10-01 04:00:00|349.02|348.87|348.57|348.42|349.02|348.87|347.92|347.77|3437
1633064400000|2021-10-01 05:00:00|348.52|348.37|350.37|350.22|350.37|350.22|348.27|348.12|3423
1633068000000|2021-10-01 06:00:00|350.27|350.12|350.67|350.52|351.07|350.92|349.67|349.52|3337
1633071600000|2021-10-01 07:00:00|350.62|350.47|349.97|349.77|350.82|350.62|349.27|349.12|2968
1633075200000|2021-10-01 08:00:00|349.92|349.72|349.57|349.42|350.07|349.92|348.62|348.47|5051
1633078800000|2021-10-01 09:00:00|349.52|349.37|349.57|349.37|350.12|349.77|349.32|348.92|1750
1633082400000|2021-10-01 10:00:00|349.62|349.32|350.02|349.82|350.02|349.82|349.52|349.32|47
1633086000000|2021-10-01 11:00:00|350.07|349.87|351.32|351.12|351.37|351.22|349.97|349.87|515
1633089600000|2021-10-01 12:00:00|351.37|351.17|351.27|351.07|351.77|351.62|351.12|350.97|385
1633093200000|2021-10-01 13:00:00|351.32|351.12|350.77|350.57|351.97|351.77|350.47|350.32|1138
1633096800000|2021-10-01 14:00:00|350.72|350.52|350.92|350.72|351.27|351.07|349.92|349.77|980
1633100400000|2021-10-01 15:00:00|350.87|350.67|351.47|351.32|351.67|351.52|350.47|350.32|383
1633104000000|2021-10-01 16:00:00|351.52|351.37|351.72|351.57|351.82|351.67|351.32|351.07|144
1633107600000|2021-10-01 17:00:00|351.77|351.62|352.57|352.37|352.77|352.62|351.62|351.47|466
1633111200000|2021-10-01 18:00:00|352.62|352.42|353.07|352.82|353.07|352.92|352.47|352.32|234
1633114800000|2021-10-01 19:00:00|353.02|352.87|353.07|352.67|353.47|353.32|352.77|352.62|141
1633118400000|2021-10-01 20:00:00|353.12|352.72|353.62|352.82|353.62|353.17|353.07|352.72|53
1633298400000|2021-10-03 22:00:00|353.72|353.12|353.92|353.32|354.12|353.52|353.22|352.62|0
1633302000000|2021-10-03 23:00:00|353.82|353.22|353.62|353.02|353.92|353.32|353.52|352.92|0
1633305600000|2021-10-04 00:00:00|353.52|352.92|355.77|355.57|355.77|355.62|352.07|351.87|4884
1633309200000|2021-10-04 01:00:00|355.87|355.62|355.57|355.42|357.87|357.72|355.37|355.22|10071
1633312800000|2021-10-04 02:00:00|355.52|355.37|356.77|356.62|357.07|356.92|355.32|355.17|5036
1633316400000|2021-10-04 03:00:00|356.82|356.67|356.82|356.67|356.87|356.72|355.82|355.67|3133
1633320000000|2021-10-04 04:00:00|356.77|356.62|356.52|356.37|357.32|357.17|356.32|356.12|2322
1633323600000|2021-10-04 05:00:00|356.57|356.42|355.42|355.27|356.72|356.52|355.32|355.17|1992
1633327200000|2021-10-04 06:00:00|355.37|355.22|355.07|354.92|355.57|355.42|354.62|354.47|1781
1633330800000|2021-10-04 07:00:00|355.02|354.82|355.57|355.42|355.62|355.47|354.42|354.27|2926
1633334400000|2021-10-04 08:00:00|355.62|355.47|356.37|356.22|356.77|356.62|355.37|355.22|4962
1633338000000|2021-10-04 09:00:00|356.32|356.17|356.02|355.72|356.42|356.27|355.47|355.22|1407
1633341600000|2021-10-04 10:00:00|355.97|355.77|356.27|356.07|356.32|356.17|355.82|355.62|180
1633345200000|2021-10-04 11:00:00|356.22|356.12|355.77|355.57|356.32|356.12|355.52|355.32|367
1633348800000|2021-10-04 12:00:00|355.72|355.62|356.37|356.22|356.47|356.32|355.67|355.52|162
1633352400000|2021-10-04 13:00:00|356.32|356.17|356.87|356.67|356.87|356.67|356.12|355.97|1332
1633356000000|2021-10-04 14:00:00|356.82|356.62|354.57|354.42|356.92|356.72|354.37|354.22|1418
1633359600000|2021-10-04 15:00:00|354.62|354.37|354.77|354.52|355.02|354.82|353.97|353.82|660
1633363200000|2021-10-04 16:00:00|354.72|354.57|354.67|354.47|354.92|354.72|354.42|354.17|82
1633366800000|2021-10-04 17:00:00|354.72|354.52|354.72|354.52|355.02|354.82|354.32|354.17|177
1633370400000|2021-10-04 18:00:00|354.77|354.57|354.97|354.77|355.22|355.02|354.67|354.52|74
1633374000000|2021-10-04 19:00:00|354.92|354.82|355.12|354.92|355.37|355.22|354.57|354.42|152
1633377600000|2021-10-04 20:00:00|354.92|354.87|354.72|354.42|355.17|354.92|354.62|354.42|69
1633381200000|2021-10-04 21:00:00|354.77|354.37|354.82|354.22|354.92|354.42|354.72|354.12|3
1633384800000|2021-10-04 22:00:00|354.92|354.32|355.02|354.42|355.12|354.52|354.82|354.22|0
1633388400000|2021-10-04 23:00:00|355.12|354.52|354.72|354.12|355.22|354.62|354.52|353.92|0
1633392000000|2021-10-05 00:00:00|354.82|354.22|352.17|352.02|354.92|354.32|352.17|352.02|2873
1633395600000|2021-10-05 01:00:00|352.12|351.97|350.72|350.57|353.12|352.87|349.92|349.72|8145
1633399200000|2021-10-05 02:00:00|350.77|350.52|351.44|351.29|351.84|351.69|349.82|349.62|4582
1633402800000|2021-10-05 03:00:00|351.39|351.24|352.34|352.14|352.44|352.29|351.14|350.99|3182
1633406400000|2021-10-05 04:00:00|352.29|352.09|351.69|351.54|352.39|352.24|351.29|351.09|2085
1633410000000|2021-10-05 05:00:00|351.64|351.44|351.79|351.64|352.19|352.04|351.14|350.99|1695
1633413600000|2021-10-05 06:00:00|351.74|351.59|351.84|351.69|352.29|352.14|351.74|351.59|1588
1633417200000|2021-10-05 07:00:00|351.79|351.64|352.09|351.94|352.39|352.24|351.39|351.24|2728
1633420800000|2021-10-05 08:00:00|352.04|351.89|351.94|351.74|352.29|352.14|351.74|351.59|3826
1633424400000|2021-10-05 09:00:00|351.99|351.79|352.44|352.24|353.04|352.54|351.94|351.74|1381
1633428000000|2021-10-05 10:00:00|352.49|352.29|352.29|352.14|352.69|352.49|352.09|351.94|228
1633431600000|2021-10-05 11:00:00|352.24|352.09|352.54|352.39|352.89|352.69|352.19|352.04|415
1633435200000|2021-10-05 12:00:00|352.49|352.34|352.54|352.39|352.69|352.49|352.34|352.14|180
1633438800000|2021-10-05 13:00:00|352.59|352.34|352.79|352.59|352.99|352.84|351.89|351.69|462
1633442400000|2021-10-05 14:00:00|352.84|352.64|354.04|353.89|354.04|353.89|352.79|352.54|414
1633446000000|2021-10-05 15:00:00|353.99|353.84|353.94|353.79|354.19|354.04|353.59|353.39|387
1633449600000|2021-10-05 16:00:00|353.89|353.74|353.94|353.69|354.04|353.89|353.69|353.54|82
1633453200000|2021-10-05 17:00:00|353.89|353.74|354.09|353.94|354.09|353.94|353.79|353.64|133
1633456800000|2021-10-05 18:00:00|354.04|353.89|354.09|353.89|354.19|354.04|353.94|353.74|83
1633460400000|2021-10-05 19:00:00|354.04|353.94|353.19|353.04|354.04|353.94|353.19|353.04|281
1633464000000|2021-10-05 20:00:00|353.24|353.09|353.29|353.04|353.34|353.14|353.14|352.94|40
1633467600000|2021-10-05 21:00:00|353.34|352.99|353.74|353.14|353.74|353.14|353.34|352.84|14
1633471200000|2021-10-05 22:00:00|353.64|353.04|353.84|353.24|353.94|353.34|353.64|353.04|0
1633474800000|2021-10-05 23:00:00|353.94|353.34|353.24|352.64|353.94|353.34|353.14|352.54|0
1633478400000|2021-10-06 00:00:00|353.14|352.54|355.49|355.29|355.49|355.34|353.14|352.54|2662
1633482000000|2021-10-06 01:00:00|355.64|355.34|353.99|353.79|356.24|356.09|353.24|353.09|5583
1633485600000|2021-10-06 02:00:00|353.94|353.84|353|352.85|353.99|353.84|352.6|352.45|2882
1633489200000|2021-10-06 03:00:00|352.95|352.8|353.9|353.75|354.35|354.2|352.4|352.25|2059
1633492800000|2021-10-06 04:00:00|353.85|353.7|354.1|353.95|354.15|354|353.45|353.3|1111
1633496400000|2021-10-06 05:00:00|354.05|353.9|353.75|353.6|354.7|354.55|353.65|353.5|2128
1633500000000|2021-10-06 06:00:00|353.7|353.55|354.35|354.2|354.55|354.4|353.5|353.35|1191
1633503600000|2021-10-06 07:00:00|354.3|354.15|354.2|354.05|354.45|354.3|353.75|353.6|2971
1633507200000|2021-10-06 08:00:00|354.25|354|354.55|354.35|354.8|354.6|354|353.85|4103
1633510800000|2021-10-06 09:00:00|354.45|354.3|353.75|353.45|354.7|354.5|353.4|353.15|1088
1633514400000|2021-10-06 10:00:00|353.7|353.5|353.65|353.45|353.7|353.5|353.35|353.15|212
1633518000000|2021-10-06 11:00:00|353.6|353.5|354|353.85|354.1|353.95|353.5|353.35|298
1633521600000|2021-10-06 12:00:00|354.05|353.9|354.6|354.45|354.95|354.8|353.95|353.75|457
1633525200000|2021-10-06 13:00:00|354.65|354.5|354.3|354.15|355.6|355.45|354.05|353.85|1237
1633528800000|2021-10-06 14:00:00|354.25|354.1|355.6|355.4|355.65|355.5|353.8|353.65|1039
1633532400000|2021-10-06 15:00:00|355.55|355.35|355.95|355.8|356|355.85|354.95|354.8|677
1633536000000|2021-10-06 16:00:00|356|355.75|355.35|355.15|356|355.85|354.9|354.7|227
1633539600000|2021-10-06 17:00:00|355.4|355.2|356.25|356|356.65|356.45|355|354.8|374
1633543200000|2021-10-06 18:00:00|356.3|356.05|356.9|356.75|357.15|357|355.95|355.8|482
1633546800000|2021-10-06 19:00:00|356.85|356.55|357.2|357.05|357.35|357.2|356.7|356.5|340
1633550400000|2021-10-06 20:00:00|357.25|357|357.25|356.95|357.5|357.3|357.1|356.9|181
1633554000000|2021-10-06 21:00:00|357.2|356.9|357.45|356.85|357.55|356.95|357|356.85|21
1633557600000|2021-10-06 22:00:00|357.55|356.95|358.25|357.65|358.25|357.65|357.45|356.85|0
1633561200000|2021-10-06 23:00:00|358.35|357.75|357.95|357.35|358.55|357.95|357.85|357.25|0
1633564800000|2021-10-07 00:00:00|357.85|357.25|358.25|358.1|358.25|358.1|357|356.45|2809
1633568400000|2021-10-07 01:00:00|358.3|358.15|358.6|358.45|359.2|359|357.1|356.95|6518
1633572000000|2021-10-07 02:00:00|358.55|358.4|358.3|358.15|359|358.85|358.15|358|3373
1633575600000|2021-10-07 03:00:00|358.35|358.1|358.3|358.15|358.55|358.35|357.7|357.5|2648
1633579200000|2021-10-07 04:00:00|358.35|358.2|358.55|358.4|359.1|358.95|358.3|358.2|1698
1633582800000|2021-10-07 05:00:00|358.5|358.35|357.95|357.8|358.65|358.5|357.55|357.4|2442
1633586400000|2021-10-07 06:00:00|358|357.85|358.45|358.3|358.65|358.45|357.9|357.75|2855
1633590000000|2021-10-07 07:00:00|358.4|358.25|357.7|357.55|358.7|358.5|357.5|357.35|3210
1633593600000|2021-10-07 08:00:00|357.75|357.6|357.25|357.1|357.9|357.75|357.2|357|3778
1633597200000|2021-10-07 09:00:00|357.3|357.15|357|356.8|357.45|357.15|356.7|356.5|1711
1633600800000|2021-10-07 10:00:00|357.05|356.85|357.45|357.3|357.5|357.35|357|356.8|363
1633604400000|2021-10-07 11:00:00|357.4|357.25|357.5|357.35|357.85|357.7|357.4|357.25|394
1633608000000|2021-10-07 12:00:00|357.55|357.4|357.4|357.25|357.7|357.5|357.15|357|401
1633611600000|2021-10-07 13:00:00|357.35|357.2|358.2|358.05|358.5|358.35|356.95|356.8|993
1633615200000|2021-10-07 14:00:00|358.25|358.1|359.45|359.3|359.55|359.4|358.15|358|615
1633618800000|2021-10-07 15:00:00|359.5|359.25|359.55|359.4|359.75|359.6|358.95|358.8|496
1633622400000|2021-10-07 16:00:00|359.6|359.35|359.2|359|359.65|359.45|359|358.85|171
1633626000000|2021-10-07 17:00:00|359.15|358.95|358.7|358.55|359.15|359|358.7|358.55|131
1633629600000|2021-10-07 18:00:00|358.75|358.6|358.1|357.95|358.75|358.6|357.95|357.8|276
1633633200000|2021-10-07 19:00:00|358.05|357.9|357.8|357.6|358.35|358.2|357.75|357.6|275
1633636800000|2021-10-07 20:00:00|357.85|357.65|358|357.65|358.1|357.95|357.65|357.5|173
1633640400000|2021-10-07 21:00:00|358.05|357.75|358.35|357.75|358.45|357.85|358.05|357.75|1
1633644000000|2021-10-07 22:00:00|358.45|357.85|358.65|358.05|358.65|358.05|358.35|357.75|0
1633647600000|2021-10-07 23:00:00|358.75|358.15|358.95|358.35|359.05|358.45|358.55|357.95|0
1633651200000|2021-10-08 00:00:00|358.85|358.25|357.7|357.5|358.95|358.35|357.2|357|1809
1633654800000|2021-10-08 01:00:00|357.6|357.4|357.21|357.06|357.76|357.61|356|355.8|4859
1633658400000|2021-10-08 02:00:00|357.16|357.01|357.81|357.66|358.51|358.36|356.81|356.66|2202
1633662000000|2021-10-08 03:00:00|357.86|357.61|357.36|357.21|357.91|357.76|357.01|356.86|1343
1633665600000|2021-10-08 04:00:00|357.31|357.16|357.16|357.01|357.71|357.56|356.91|356.76|1103
1633669200000|2021-10-08 05:00:00|357.31|357.11|357.56|357.41|358.01|357.86|357.11|356.96|1316
1633672800000|2021-10-08 06:00:00|357.61|357.46|357.91|357.76|358.11|357.96|357.56|357.41|1074
1633676400000|2021-10-08 07:00:00|357.96|357.81|358.66|358.51|358.81|358.66|357.76|357.61|2222
1633680000000|2021-10-08 08:00:00|358.61|358.46|358.31|358.16|358.71|358.56|358.01|357.86|1934
1633683600000|2021-10-08 09:00:00|358.41|358.21|358.91|358.76|359.06|358.76|358.16|358.01|1384
1633687200000|2021-10-08 10:00:00|358.86|358.71|359.01|358.86|359.31|359.16|358.81|358.66|182
1633690800000|2021-10-08 11:00:00|359.06|358.91|359.01|358.86|359.31|359.16|358.96|358.76|222
1633694400000|2021-10-08 12:00:00|359.06|358.91|359.36|359.01|359.86|359.71|358.76|358.61|228
1633698000000|2021-10-08 13:00:00|359.46|359.06|359.01|358.81|359.61|359.46|358.81|358.61|610
1633701600000|2021-10-08 14:00:00|358.96|358.86|359.11|358.96|359.61|359.46|358.96|358.81|220
1633705200000|2021-10-08 15:00:00|359.06|358.91|358.71|358.56|359.21|359.01|358.66|358.51|239
1633708800000|2021-10-08 16:00:00|358.76|358.61|358.71|358.51|358.81|358.66|358.36|358.21|84
1633712400000|2021-10-08 17:00:00|358.76|358.56|359.06|358.81|359.11|358.86|358.41|358.21|103
1633716000000|2021-10-08 18:00:00|359.01|358.91|359.01|358.86|359.46|359.31|359.01|358.86|91
1633719600000|2021-10-08 19:00:00|359.06|358.91|358.56|358.41|359.11|358.96|358.36|358.16|300
1633723200000|2021-10-08 20:00:00|358.61|358.46|358.86|358.16|358.96|358.56|358.51|358.16|32
1633903200000|2021-10-10 22:00:00|359.36|358.76|358.16|357.56|359.36|358.76|358.16|357.56|0
1633906800000|2021-10-10 23:00:00|358.26|357.66|356.95|356.35|358.56|357.96|356.85|356.25|0
1633910400000|2021-10-11 00:00:00|358.16|357.56|358.81|358.66|358.96|358.81|357.11|356.91|1274
1633914000000|2021-10-11 01:00:00|358.86|358.71|358.82|358.67|359.42|359.22|357.71|357.51|3169
1633917600000|2021-10-11 02:00:00|358.87|358.72|358.32|358.17|359.12|358.92|358.17|358.02|1218
1633921200000|2021-10-11 03:00:00|358.27|358.12|358.07|357.92|358.37|358.17|357.77|357.57|1140
1633924800000|2021-10-11 04:00:00|358.02|357.87|358.22|358.07|358.32|358.17|357.87|357.72|605
1633928400000|2021-10-11 05:00:00|358.27|358.12|359.07|358.92|359.17|359.02|358.12|357.92|1355
1633932000000|2021-10-11 06:00:00|359.12|358.97|358.57|358.42|359.27|359.12|358.32|358.17|1240
1633935600000|2021-10-11 07:00:00|358.62|358.37|358.02|357.87|358.82|358.67|357.97|357.82|1717
1633939200000|2021-10-11 08:00:00|358.07|357.92|357.87|357.72|358.27|358.12|357.62|357.47|1903
1633942800000|2021-10-11 09:00:00|357.82|357.67|357.52|357.32|357.92|357.72|357.42|357.02|870
1633946400000|2021-10-11 10:00:00|357.57|357.37|357.47|357.27|357.62|357.47|357.32|357.12|101
1633950000000|2021-10-11 11:00:00|357.42|357.32|357.32|357.17|357.72|357.57|357.27|357.12|108
1633953600000|2021-10-11 12:00:00|357.37|357.22|357.67|357.47|357.82|357.62|357.22|357.07|166
1633957200000|2021-10-11 13:00:00|357.62|357.52|358.07|357.92|358.37|358.22|357.37|357.22|647
1633960800000|2021-10-11 14:00:00|358.12|357.97|357.82|357.62|358.32|358.17|357.72|357.57|346
1633964400000|2021-10-11 15:00:00|357.77|357.67|358.22|358.07|358.42|358.22|357.62|357.47|227
1633968000000|2021-10-11 16:00:00|358.27|358.12|357.67|357.52|358.27|358.12|357.47|357.32|59
1633971600000|2021-10-11 17:00:00|357.62|357.47|357.02|356.82|357.62|357.52|356.72|356.57|129
1633975200000|2021-10-11 18:00:00|356.97|356.87|357.27|357.07|357.27|357.07|356.97|356.72|18
1633978800000|2021-10-11 19:00:00|357.22|357.02|356.62|356.42|357.32|357.17|356.57|356.37|167
1633982400000|2021-10-11 20:00:00|356.67|356.47|356.62|356.27|356.67|356.47|356.32|356.17|132
1633986000000|2021-10-11 21:00:00|356.67|356.22|356.92|356.32|357.02|356.42|356.67|356.22|2
1633989600000|2021-10-11 22:00:00|357.02|356.42|356.33|355.73|357.02|356.42|356.23|355.63|0
1633993200000|2021-10-11 23:00:00|356.23|355.63|356.73|356.13|356.83|356.23|356.23|355.63|0
1633996800000|2021-10-12 00:00:00|356.83|356.23|354.33|354.18|356.93|356.33|354.28|354.13|2081
1634000400000|2021-10-12 01:00:00|354.38|354.58|353.48|353.33|355.33|355.13|352.83|352.68|7420
1634004000000|2021-10-12 02:00:00|353.43|353.28|354.28|354.13|354.68|354.53|353.43|353.23|2405
1634007600000|2021-10-12 03:00:00|354.23|354.08|353.68|353.53|354.58|354.43|353.38|353.23|1903
1634011200000|2021-10-12 04:00:00|353.63|353.48|353.33|353.18|354.13|353.93|353.23|353.08|1360
1634014800000|2021-10-12 05:00:00|353.38|353.13|353.68|353.53|353.88|353.73|353.33|353.13|1581
1634018400000|2021-10-12 06:00:00|353.63|353.48|353.63|353.48|353.78|353.63|353.33|353.18|1767
1634022000000|2021-10-12 07:00:00|353.68|353.53|354.18|353.98|354.58|354.43|353.18|352.98|3804
1634025600000|2021-10-12 08:00:00|354.23|354.03|355.73|355.58|355.88|355.73|354.13|353.93|3423
1634029200000|2021-10-12 09:00:00|355.68|355.53|356.33|356.13|356.53|356.28|355.23|354.63|1365
1634032800000|2021-10-12 10:00:00|356.38|356.18|356.43|356.28|356.53|356.38|356.03|355.88|242
1634036400000|2021-10-12 11:00:00|356.38|356.23|355.93|355.78|356.48|356.33|355.88|355.68|255
1634040000000|2021-10-12 12:00:00|355.98|355.83|355.98|355.78|356.48|356.33|355.88|355.68|124
1634043600000|2021-10-12 13:00:00|355.93|355.83|355.98|355.83|356.63|356.48|355.68|355.48|613
1634047200000|2021-10-12 14:00:00|356.03|355.88|355.93|355.78|356.43|356.23|355.78|355.63|340
1634050800000|2021-10-12 15:00:00|355.98|355.83|356.68|356.53|356.68|356.53|355.98|355.83|179
1634054400000|2021-10-12 16:00:00|356.73|356.48|356.58|356.43|356.98|356.78|356.33|356.18|157
1634058000000|2021-10-12 17:00:00|356.63|356.38|356.58|356.38|356.88|356.63|356.28|356.08|159
1634061600000|2021-10-12 18:00:00|356.53|356.33|356.78|356.48|356.98|356.83|356.53|356.33|34
1634065200000|2021-10-12 19:00:00|356.68|356.43|356.08|355.88|356.68|356.48|355.78|355.63|143
1634068800000|2021-10-12 20:00:00|356.03|355.93|355.93|355.53|356.08|355.93|355.63|355.43|160
1634072400000|2021-10-12 21:00:00|355.98|355.48|355.73|355.13|356.13|355.53|355.63|355.03|3
1634076000000|2021-10-12 22:00:00|355.83|355.23|355.73|355.13|355.93|355.33|355.53|354.93|0
1634079600000|2021-10-12 23:00:00|355.83|355.23|355.44|354.84|355.83|355.23|355.44|354.84|0
1634083200000|2021-10-13 00:00:00|355.54|354.94|359.19|359.04|359.29|359.09|355.44|354.84|3575
1634086800000|2021-10-13 01:00:00|359.39|359.24|361.74|361.59|361.99|361.84|359.09|358.89|7658
1634090400000|2021-10-13 02:00:00|361.79|361.64|362.69|362.54|362.79|362.64|361.69|361.54|4226
1634094000000|2021-10-13 03:00:00|362.74|362.59|363.14|362.99|363.69|363.49|362.69|362.59|3358
1634097600000|2021-10-13 04:00:00|363.19|363.04|363.44|363.29|363.54|363.39|362.79|362.59|2462
1634101200000|2021-10-13 05:00:00|363.39|363.24|362.39|362.24|363.84|363.69|362.29|362.09|2049
1634104800000|2021-10-13 06:00:00|362.34|362.19|362.84|362.69|362.99|362.84|362.34|362.19|1406
1634108400000|2021-10-13 07:00:00|362.74|362.59|363.69|363.54|363.89|363.74|362.19|362.04|4094
1634112000000|2021-10-13 08:00:00|363.74|363.49|363.49|363.29|363.89|363.74|363.04|362.89|3225
1634115600000|2021-10-13 09:00:00|363.4|363.2|362.95|362.75|363.5|363.35|362.5|362.35|1316
1634119200000|2021-10-13 10:00:00|363|362.8|362.85|362.7|363.35|363.15|362.75|362.6|255
1634122800000|2021-10-13 11:00:00|362.8|362.65|362.95|362.75|363.25|363.05|362.65|362.5|320
1634126400000|2021-10-13 12:00:00|362.9|362.7|362.7|362.55|363.3|363.1|362.5|362.35|256
1634130000000|2021-10-13 13:00:00|362.65|362.5|363.75|363.6|364.05|363.9|362.65|362.5|875
1634133600000|2021-10-13 14:00:00|363.8|363.55|363.5|363.35|364|363.85|363.1|362.95|919
1634137200000|2021-10-13 15:00:00|363.55|363.4|364.2|364.05|364.5|364.35|363.45|363.3|693
1634140800000|2021-10-13 16:00:00|364.25|364.1|364.25|364.05|364.4|364.25|364|363.85|180
1634144400000|2021-10-13 17:00:00|364.3|364|364.3|363.95|364.45|364.3|364.1|363.95|93
1634148000000|2021-10-13 18:00:00|364.25|364|364|363.85|364.5|364.3|363.9|363.75|138
1634151600000|2021-10-13 19:00:00|364.05|363.8|364|363.8|364.35|364.2|363.8|363.65|199
1634155200000|2021-10-13 20:00:00|363.95|363.75|364.2|363.7|364.2|363.9|363.75|363.55|167
1634158800000|2021-10-13 21:00:00|364.25|363.65|364.55|363.95|364.55|363.95|364.15|363.55|1
1634162400000|2021-10-13 22:00:00|364.65|364.05|365.15|364.55|365.45|364.85|364.55|363.95|0
1634166000000|2021-10-13 23:00:00|365.05|364.45|365.27|364.67|365.37|364.77|365.05|364.45|0
1634169600000|2021-10-14 00:00:00|365.37|364.77|363.77|363.62|366.07|365.77|363.67|363.47|2596
1634173200000|2021-10-14 01:00:00|363.57|363.42|364.42|364.22|364.57|364.42|362.27|362.07|4890
1634176800000|2021-10-14 02:00:00|364.37|364.17|366.07|365.92|366.22|366.07|364.27|364.12|2457
1634180400000|2021-10-14 03:00:00|366.02|365.87|366.52|366.32|366.62|366.47|365.17|365.02|2460
1634184000000|2021-10-14 04:00:00|366.57|366.37|366.17|366.02|366.77|366.62|365.87|365.72|1189
1634187600000|2021-10-14 05:00:00|366.22|366.07|366.42|366.27|366.62|366.47|366.12|365.97|1133
1634191200000|2021-10-14 06:00:00|366.47|366.32|366.72|366.57|366.72|366.57|366.32|366.17|1510
1634194800000|2021-10-14 07:00:00|366.77|366.52|366.92|366.77|367.02|366.87|366.67|366.52|2288
1634198400000|2021-10-14 08:00:00|366.97|366.82|367.22|367.07|367.52|367.37|366.92|366.77|3378
1634202000000|2021-10-14 09:00:00|367.32|367.12|366.97|366.82|367.47|367.17|366.82|366.67|896
1634205600000|2021-10-14 10:00:00|366.92|366.77|366.87|366.72|367.02|366.87|366.72|366.57|142
1634209200000|2021-10-14 11:00:00|366.92|366.77|367.22|367.07|367.32|367.17|366.77|366.57|122
1634212800000|2021-10-14 12:00:00|367.27|367.12|367.37|367.22|367.42|367.27|367.12|366.97|127
1634216400000|2021-10-14 13:00:00|367.42|367.27|367.37|367.17|367.47|367.32|366.87|366.72|691
1634220000000|2021-10-14 14:00:00|367.42|367.22|367.52|367.37|367.77|367.57|367.17|367.02|477
1634223600000|2021-10-14 15:00:00|367.47|367.32|367.32|367.17|367.57|367.37|367.12|366.92|461
1634227200000|2021-10-14 16:00:00|367.37|367.22|367.27|367.12|367.47|367.32|367.17|367.02|68
1634230800000|2021-10-14 17:00:00|367.32|367.07|367.12|366.92|367.32|367.17|366.77|366.62|157
1634234400000|2021-10-14 18:00:00|367.07|366.97|367.17|366.97|367.22|366.97|366.97|366.82|96
1634238000000|2021-10-14 19:00:00|367.12|367.02|367.02|366.87|367.22|367.07|366.82|366.62|144
1634241600000|2021-10-14 20:00:00|366.97|366.82|367.32|367.02|367.42|367.22|366.92|366.77|58
1634245200000|2021-10-14 21:00:00|367.37|366.77|367.37|366.77|367.37|366.87|367.27|366.67|25
1634248800000|2021-10-14 22:00:00|367.27|366.67|367.47|366.87|367.47|366.87|367.17|366.57|0
1634252400000|2021-10-14 23:00:00|367.37|366.77|367.47|366.87|367.57|366.97|367.37|366.77|0
1634256000000|2021-10-15 00:00:00|367.37|366.77|366.72|366.57|367.47|367.07|364.77|364.57|2803
1634259600000|2021-10-15 01:00:00|366.42|366.22|367.42|367.27|367.52|367.37|365.42|365.27|4287
1634263200000|2021-10-15 02:00:00|367.47|367.32|367.22|367.07|368.12|367.97|367.02|366.87|1823
1634266800000|2021-10-15 03:00:00|367.27|367.12|367.37|367.22|367.52|367.37|366.67|366.52|1116
1634270400000|2021-10-15 04:00:00|367.42|367.27|367.52|367.37|367.77|367.62|366.92|366.77|1153
1634274000000|2021-10-15 05:00:00|367.47|367.32|368.27|368.12|368.37|368.22|367.12|366.97|1392
1634277600000|2021-10-15 06:00:00|368.32|368.07|368.42|368.27|368.52|368.37|367.92|367.77|1686
1634281200000|2021-10-15 07:00:00|368.37|368.22|367.92|367.77|368.37|368.22|367.67|367.52|1665
1634284800000|2021-10-15 08:00:00|367.87|367.72|367.27|367.12|368.07|367.92|367.22|367.07|2427
1634288400000|2021-10-15 09:00:00|367.32|367.22|366.82|366.67|367.47|367.32|366.47|366.32|1809
1634292000000|2021-10-15 10:00:00|366.87|366.72|366.47|366.32|367.02|366.87|366.37|366.22|430
1634295600000|2021-10-15 11:00:00|366.42|366.27|366.17|366.02|366.57|366.37|366.17|366.02|578
1634299200000|2021-10-15 12:00:00|366.22|366.07|366.27|366.12|366.57|366.42|365.97|365.77|194
1634302800000|2021-10-15 13:00:00|366.32|366.07|367.12|366.97|367.32|367.17|366.07|365.92|559
1634306400000|2021-10-15 14:00:00|367.17|367.02|367.67|367.52|367.77|367.62|366.72|366.57|645
1634310000000|2021-10-15 15:00:00|367.72|367.57|367.17|367.02|367.87|367.72|367.17|367.02|511
1634313600000|2021-10-15 16:00:00|367.22|367.07|367.12|366.97|367.57|367.42|367.02|366.87|189
1634317200000|2021-10-15 17:00:00|367.17|367.02|367.37|367.22|367.52|367.37|367.02|366.87|146
1634320800000|2021-10-15 18:00:00|367.42|367.17|367.57|367.32|367.57|367.37|367.32|367.17|109
1634324400000|2021-10-15 19:00:00|367.52|367.37|367.42|367.17|367.57|367.37|367.32|367.12|104
1634328000000|2021-10-15 20:00:00|367.37|367.22|367.87|367.27|367.87|367.37|367.37|367.22|57
1634508000000|2021-10-17 22:00:00|367.97|367.37|367.37|366.77|367.97|367.37|367.17|366.57|0
1634511600000|2021-10-17 23:00:00|367.27|366.67|366.96|366.36|367.47|366.87|366.96|366.36|0
1634515200000|2021-10-18 00:00:00|366.86|366.26|366.01|365.81|367.26|366.71|365.51|365.31|2256
1634518800000|2021-10-18 01:00:00|366.11|365.91|366.36|366.21|367.16|366.96|365.71|365.56|4542
1634522400000|2021-10-18 02:00:00|366.31|366.16|366.66|366.51|366.71|366.51|365.61|365.41|1661
1634526000000|2021-10-18 03:00:00|366.71|366.56|367.26|367.11|367.41|367.26|366.66|366.51|1590
1634529600000|2021-10-18 04:00:00|367.31|367.16|367.06|366.91|367.41|367.21|366.96|366.81|1226
1634533200000|2021-10-18 05:00:00|367.11|367.01|367.76|367.61|367.76|367.61|367.11|367.01|1245
1634536800000|2021-10-18 06:00:00|367.71|367.56|367.21|367.06|367.71|367.56|366.86|366.71|1216
1634540400000|2021-10-18 07:00:00|367.11|366.96|366.81|366.66|367.36|367.21|366.76|366.56|1792
1634544000000|2021-10-18 08:00:00|366.76|366.61|367.56|367.41|367.61|367.46|366.66|366.51|1754
1634547600000|2021-10-18 09:00:00|367.51|367.36|367.26|367.11|367.61|367.46|367.06|366.66|828
1634551200000|2021-10-18 10:00:00|367.21|367.06|367.26|367.11|367.51|367.31|367.01|366.86|166
1634554800000|2021-10-18 11:00:00|367.31|367.16|367.16|367.01|367.66|367.51|367.11|366.96|176
1634558400000|2021-10-18 12:00:00|367.11|366.96|366.81|366.66|367.11|366.96|366.71|366.56|393
1634562000000|2021-10-18 13:00:00|366.86|366.61|367.31|367.11|367.51|367.36|366.71|366.56|626
1634565600000|2021-10-18 14:00:00|367.26|367.16|367.71|367.56|367.76|367.61|367.26|367.06|234
1634569200000|2021-10-18 15:00:00|367.66|367.51|368.26|368.11|368.31|368.16|367.66|367.51|425
1634572800000|2021-10-18 16:00:00|368.31|368.16|368.31|368.11|368.46|368.31|368.21|368.06|137
1634576400000|2021-10-18 17:00:00|368.26|368.16|368.31|368.16|368.36|368.21|368.01|367.86|150
1634580000000|2021-10-18 18:00:00|368.26|368.11|368.46|368.26|368.46|368.31|368.21|368.06|192
1634583600000|2021-10-18 19:00:00|368.41|368.21|368.46|368.31|368.56|368.41|368.16|368.01|488
1634587200000|2021-10-18 20:00:00|368.51|368.26|368.46|368.16|368.51|368.36|368.21|368.06|67
1634590800000|2021-10-18 21:00:00|368.41|368.06|368.56|367.96|368.56|368.06|368.41|367.96|12
1634594400000|2021-10-18 22:00:00|368.46|367.86|368.27|367.67|368.56|367.96|368.27|367.67|0
1634598000000|2021-10-18 23:00:00|368.37|367.77|368.67|368.07|368.67|368.07|368.27|367.67|0
1634601600000|2021-10-19 00:00:00|368.57|367.97|371.22|371.07|371.32|371.17|368.22|367.97|3987
1634605200000|2021-10-19 01:00:00|371.27|371.02|371.12|370.92|372.32|372.17|370.37|370.22|5951
1634608800000|2021-10-19 02:00:00|371.17|370.97|369.57|369.37|371.32|371.12|369.07|368.92|2240
1634612400000|2021-10-19 03:00:00|369.52|369.32|369.67|369.52|370.22|370.07|369.42|369.27|1198
1634616000000|2021-10-19 04:00:00|369.72|369.57|369.72|369.52|370.22|370.02|369.37|369.22|744
1634619600000|2021-10-19 05:00:00|369.67|369.47|370.12|369.97|370.27|370.12|369.57|369.37|785
1634623200000|2021-10-19 06:00:00|370.07|369.92|370.62|370.47|370.72|370.57|370.02|369.87|767
1634626800000|2021-10-19 07:00:00|370.57|370.37|370.82|370.67|370.97|370.82|370.22|370.07|1731
1634630400000|2021-10-19 08:00:00|370.77|370.62|370.67|370.52|371.02|370.82|370.47|370.32|2303
1634634000000|2021-10-19 09:00:00|370.62|370.47|370.72|370.52|370.97|370.62|370.37|370.17|763
1634637600000|2021-10-19 10:00:00|370.67|370.57|371.07|370.87|371.17|371.02|370.67|370.52|153
1634641200000|2021-10-19 11:00:00|371.02|370.92|370.82|370.62|371.07|370.92|370.72|370.57|262
1634644800000|2021-10-19 12:00:00|370.77|370.57|370.37|370.17|370.82|370.67|370.32|370.17|139
1634648400000|2021-10-19 13:00:00|370.32|370.12|370.67|370.47|371.02|370.87|370.07|369.92|800
1634652000000|2021-10-19 14:00:00|370.72|370.52|371.52|371.37|371.57|371.42|370.62|370.42|435
1634655600000|2021-10-19 15:00:00|371.57|371.42|371.42|371.22|371.57|371.42|371.02|370.87|583
1634659200000|2021-10-19 16:00:00|371.47|371.27|371.57|371.42|371.57|371.42|371.22|371.07|92
1634662800000|2021-10-19 17:00:00|371.62|371.47|371.52|371.37|371.62|371.47|371.22|371.07|148
1634666400000|2021-10-19 18:00:00|371.42|371.32|371.17|371.02|371.52|371.37|370.92|370.72|118
1634670000000|2021-10-19 19:00:00|371.12|370.97|371.07|370.92|371.37|371.17|370.92|370.72|157
1634673600000|2021-10-19 20:00:00|371.02|370.87|371.07|370.82|371.17|370.97|370.92|370.72|145
1634677200000|2021-10-19 21:00:00|371.12|370.77|370.87|370.27|371.17|370.77|370.67|370.17|19
1634680800000|2021-10-19 22:00:00|370.77|370.17|370.47|369.87|370.77|370.17|370.27|369.67|0
1634684400000|2021-10-19 23:00:00|370.37|369.77|370.87|370.27|370.87|370.27|370.37|369.77|0
1634688000000|2021-10-20 00:00:00|370.77|370.17|372.42|372.27|372.77|372.62|370.57|369.97|1647
1634691600000|2021-10-20 01:00:00|372.32|372.17|372.07|371.87|373.07|372.87|371.52|371.37|4278
1634695200000|2021-10-20 02:00:00|372.02|371.92|372.02|371.87|372.77|372.57|371.62|371.47|2082
1634698800000|2021-10-20 03:00:00|372.07|371.92|371.72|371.57|372.12|371.97|371.37|371.22|1858
1634702400000|2021-10-20 04:00:00|371.67|371.52|371.37|371.22|372.32|372.17|371.22|371.07|1550
1634706000000|2021-10-20 05:00:00|371.47|371.32|371.47|371.32|371.92|371.77|371.32|371.17|984
1634709600000|2021-10-20 06:00:00|371.42|371.27|371.02|370.87|371.52|371.37|370.97|370.82|800
1634713200000|2021-10-20 07:00:00|370.97|370.82|372.02|371.87|372.07|371.92|370.77|370.62|2022
1634716800000|2021-10-20 08:00:00|372.07|371.82|372.07|371.92|372.32|372.17|371.87|371.72|2565
1634720400000|2021-10-20 09:00:00|372.02|371.87|371.82|371.67|372.17|371.97|371.72|371.37|1234
1634724000000|2021-10-20 10:00:00|371.87|371.72|371.87|371.72|372.02|371.87|371.67|371.52|249
1634727600000|2021-10-20 11:00:00|371.82|371.67|371.32|371.17|371.92|371.77|371.12|370.97|376
1634731200000|2021-10-20 12:00:00|371.37|371.22|371.67|371.52|371.82|371.67|371.27|371.07|104
1634734800000|2021-10-20 13:00:00|371.72|371.57|371.37|371.22|371.87|371.67|371.17|370.97|490
1634738400000|2021-10-20 14:00:00|371.32|371.17|372.12|371.92|372.37|372.22|371.12|370.97|625
1634742000000|2021-10-20 15:00:00|372.17|371.97|372.07|371.92|372.22|372.07|371.77|371.62|703
1634745600000|2021-10-20 16:00:00|372.12|371.97|372.22|372.07|372.32|372.17|371.92|371.77|98
1634749200000|2021-10-20 17:00:00|372.27|372.12|371.97|371.82|372.27|372.12|371.47|371.32|172
1634752800000|2021-10-20 18:00:00|371.92|371.77|372.27|372.12|372.32|372.17|371.92|371.77|85
1634756400000|2021-10-20 19:00:00|372.32|372.17|372.27|372.07|372.37|372.22|372.02|371.87|81
1634760000000|2021-10-20 20:00:00|372.32|372.02|372.17|371.87|372.32|372.17|372.07|371.87|33
1634763600000|2021-10-20 21:00:00|372.12|371.82|372.07|371.47|372.32|371.82|372.07|371.32|1
1634767200000|2021-10-20 22:00:00|372.17|371.57|372.07|371.47|372.17|371.57|371.97|371.37|0
1634770800000|2021-10-20 23:00:00|372.17|371.57|372.07|371.47|372.37|371.77|371.97|371.37|0
1634774400000|2021-10-21 00:00:00|372.17|371.57|372.32|372.17|372.72|372.57|370.92|370.77|1258
1634778000000|2021-10-21 01:00:00|372.22|372.12|371.52|371.37|372.47|372.27|370.32|370.12|3926
1634781600000|2021-10-21 02:00:00|371.47|371.32|370.87|370.72|371.72|371.52|370.32|370.17|2372
1634785200000|2021-10-21 03:00:00|370.92|370.77|370.32|370.17|371.12|370.97|370.27|370.12|2048
1634788800000|2021-10-21 04:00:00|370.27|370.12|370.52|370.37|370.57|370.42|369.97|369.82|1292
1634792400000|2021-10-21 05:00:00|370.47|370.32|369.77|369.62|370.62|370.47|369.57|369.42|1376
1634796000000|2021-10-21 06:00:00|369.67|369.52|370.02|369.87|370.32|370.17|369.67|369.52|1260
1634799600000|2021-10-21 07:00:00|369.97|369.77|369.52|369.37|370.12|369.97|369.37|369.22|2756
1634803200000|2021-10-21 08:00:00|369.47|369.32|369.02|368.82|369.72|369.57|368.77|368.62|3068
1634806800000|2021-10-21 09:00:00|369.07|368.87|369.72|369.52|370.07|369.57|369.02|368.82|780
1634810400000|2021-10-21 10:00:00|369.67|369.57|369.37|369.17|369.72|369.57|369.32|369.12|253
1634814000000|2021-10-21 11:00:00|369.32|369.12|369.42|369.22|369.62|369.47|369.32|369.12|122
1634817600000|2021-10-21 12:00:00|369.37|369.27|369.22|369.07|369.52|369.37|369.02|368.87|247
1634821200000|2021-10-21 13:00:00|369.27|369.12|369.02|368.87|369.52|369.37|368.92|368.72|928
1634824800000|2021-10-21 14:00:00|369.07|368.82|369.42|369.27|369.82|369.67|368.92|368.72|468
1634828400000|2021-10-21 15:00:00|369.47|369.32|368.87|368.72|369.57|369.42|368.62|368.47|418
1634832000000|2021-10-21 16:00:00|368.92|368.77|369.17|369.02|369.37|369.22|368.92|368.72|575
1634835600000|2021-10-21 17:00:00|369.22|369.07|368.87|368.72|369.37|369.17|368.87|368.67|187
1634839200000|2021-10-21 18:00:00|368.82|368.67|369.52|369.37|369.57|369.42|368.82|368.67|149
1634842800000|2021-10-21 19:00:00|369.57|369.42|369.47|369.32|369.67|369.52|369.42|369.27|188
1634846400000|2021-10-21 20:00:00|369.52|369.37|369.37|369.17|369.52|369.37|369.17|369.02|152
1634850000000|2021-10-21 21:00:00|369.42|369.12|369.67|369.07|369.77|369.17|369.42|368.97|6
1634853600000|2021-10-21 22:00:00|369.57|368.97|369.57|368.97|369.67|369.07|369.37|368.77|0
1634857200000|2021-10-21 23:00:00|369.47|368.87|369.47|368.87|369.67|369.07|369.37|368.77|0
1634860800000|2021-10-22 00:00:00|369.57|368.97|370.67|370.52|370.67|370.52|369.37|368.77|1812
1634864400000|2021-10-22 01:00:00|370.72|370.57|371.63|371.48|371.88|371.68|370.07|369.87|4380
1634868000000|2021-10-22 02:00:00|371.58|371.43|370.68|370.53|371.78|371.63|370.53|370.38|1631
1634871600000|2021-10-22 03:00:00|370.73|370.58|370.53|370.38|371.03|370.88|370.23|370.08|1519
1634875200000|2021-10-22 04:00:00|370.48|370.28|370.18|370.03|370.88|370.73|370.18|370.03|988
1634878800000|2021-10-22 05:00:00|370.23|370.08|370.53|370.38|370.68|370.48|369.93|369.78|1276
1634882400000|2021-10-22 06:00:00|370.58|370.43|371.03|370.88|371.13|370.98|370.23|370.08|1013
1634886000000|2021-10-22 07:00:00|370.98|370.83|371.33|371.18|371.58|371.43|370.63|370.48|3240
1634889600000|2021-10-22 08:00:00|371.28|371.13|371.68|371.53|371.88|371.73|371.13|370.98|2408
1634893200000|2021-10-22 09:00:00|371.73|371.58|371.73|371.53|371.78|371.63|371.38|371.08|822
1634896800000|2021-10-22 10:00:00|371.68|371.58|371.63|371.48|371.78|371.63|371.43|371.28|58
1634900400000|2021-10-22 11:00:00|371.68|371.53|371.43|371.28|371.83|371.68|371.43|371.28|283
1634904000000|2021-10-22 12:00:00|371.48|371.33|371.53|371.33|371.78|371.63|371.33|371.13|231
1634907600000|2021-10-22 13:00:00|371.48|371.28|371.98|371.78|372.18|371.98|371.08|370.93|654
1634911200000|2021-10-22 14:00:00|371.93|371.83|371.48|371.33|372.43|372.28|371.38|371.23|359
1634914800000|2021-10-22 15:00:00|371.43|371.28|369.98|369.78|371.63|371.48|369.63|369.43|844
1634918400000|2021-10-22 16:00:00|369.93|369.73|370.53|370.33|370.78|370.63|369.83|369.58|198
1634922000000|2021-10-22 17:00:00|370.48|370.28|370.08|369.88|370.53|370.33|370.03|369.83|71
1634925600000|2021-10-22 18:00:00|370.03|369.93|370.33|370.18|370.68|370.53|370.03|369.83|105
1634929200000|2021-10-22 19:00:00|370.28|370.13|370.38|370.23|370.58|370.38|370.03|369.88|217
1634932800000|2021-10-22 20:00:00|370.33|370.18|370.28|369.68|370.63|370.33|370.08|369.68|100
1635112800000|2021-10-24 22:00:00|370.08|369.48|370.28|369.68|370.48|369.88|369.98|369.38|0
1635116400000|2021-10-24 23:00:00|370.38|369.78|370.08|369.48|370.38|369.78|369.88|369.28|0
1635120000000|2021-10-25 00:00:00|370.38|369.78|369.23|369.08|370.53|370.18|369.08|368.93|4458
1635123600000|2021-10-25 01:00:00|369.38|369.23|370.64|370.49|371.43|371.28|369.38|369.23|6184
1635127200000|2021-10-25 02:00:00|370.59|370.44|370.99|370.84|371.04|370.89|370.44|370.24|3227
1635130800000|2021-10-25 03:00:00|371.04|370.89|370.84|370.69|371.59|371.39|370.64|370.49|1708
1635134400000|2021-10-25 04:00:00|370.89|370.74|370.69|370.54|371.19|371.04|370.59|370.44|1444
1635138000000|2021-10-25 05:00:00|370.74|370.59|370.79|370.64|371.14|370.99|370.14|369.94|1494
1635141600000|2021-10-25 06:00:00|370.84|370.69|370.84|370.69|370.94|370.79|370.69|370.54|1265
1635145200000|2021-10-25 07:00:00|370.79|370.64|370.64|370.49|370.84|370.64|370.29|370.14|5886
1635148800000|2021-10-25 08:00:00|370.59|370.44|371.19|370.99|371.59|371.44|370.59|370.44|5067
1635152400000|2021-10-25 09:00:00|371.24|371.04|370.99|370.79|371.49|371.14|370.99|370.79|1636
1635156000000|2021-10-25 10:00:00|370.94|370.74|371.19|370.99|371.29|371.09|370.94|370.74|912
1635159600000|2021-10-25 11:00:00|371.14|370.94|370.74|370.59|371.19|370.99|370.54|370.39|545
1635163200000|2021-10-25 12:00:00|370.84|370.69|370.79|370.59|370.99|370.84|370.59|370.44|722
1635166800000|2021-10-25 13:00:00|370.74|370.54|369.34|369.19|370.99|370.84|368.54|368.39|1798
1635170400000|2021-10-25 14:00:00|369.39|369.24|369.54|369.34|369.84|369.69|369.19|368.99|580
1635174000000|2021-10-25 15:00:00|369.49|369.29|369.89|369.74|370.09|369.89|369.49|369.29|221
1635177600000|2021-10-25 16:00:00|369.84|369.69|370.04|369.89|370.09|369.94|369.64|369.49|191
1635181200000|2021-10-25 17:00:00|370.09|369.94|369.89|369.74|370.24|370.09|369.84|369.64|225
1635184800000|2021-10-25 18:00:00|369.94|369.79|370.04|369.84|370.14|369.94|369.89|369.74|86
1635188400000|2021-10-25 19:00:00|369.99|369.79|369.79|369.64|370.09|369.94|369.64|369.49|94
1635192000000|2021-10-25 20:00:00|369.84|369.59|369.69|369.44|370.04|369.84|369.54|369.34|55
1635195600000|2021-10-25 21:00:00|369.64|369.49|369.59|368.99|370.19|369.49|369.49|368.89|47
1635199200000|2021-10-25 22:00:00|369.49|368.89|369.39|368.79|369.49|368.89|369.29|368.69|0
1635202800000|2021-10-25 23:00:00|369.49|368.89|369.69|369.09|369.79|369.19|369.39|368.79|0
1635206400000|2021-10-26 00:00:00|369.79|369.19|369.29|369.14|370.54|370.39|369.14|368.99|5355
1635210000000|2021-10-26 01:00:00|369.19|369.04|368.04|367.89|369.29|369.14|367.64|367.49|13469
1635213600000|2021-10-26 02:00:00|367.99|367.84|368.84|368.69|368.94|368.79|367.94|367.74|3550
1635217200000|2021-10-26 03:00:00|368.79|368.64|369.09|368.94|369.14|368.99|368.49|368.29|10091
1635220800000|2021-10-26 04:00:00|369.14|368.99|369.74|369.59|369.79|369.64|368.94|368.79|7116
1635224400000|2021-10-26 05:00:00|369.69|369.54|369.49|369.29|369.99|369.84|369.29|369.14|2710
1635228000000|2021-10-26 06:00:00|369.44|369.34|370.44|370.29|370.79|370.64|369.44|369.29|3053
1635231600000|2021-10-26 07:00:00|370.49|370.34|370.84|370.69|370.99|370.84|370.39|370.24|8192
1635235200000|2021-10-26 08:00:00|370.79|370.64|370.69|370.54|371.09|370.94|370.69|370.54|5935
1635238800000|2021-10-26 09:00:00|370.74|370.59|370.69|370.49|370.99|370.84|370.19|369.69|1556
1635242400000|2021-10-26 10:00:00|370.74|370.54|371.09|370.94|371.09|370.94|370.54|370.39|769
1635246000000|2021-10-26 11:00:00|371.14|370.89|371.29|371.14|371.29|371.14|371.04|370.89|909
1635249600000|2021-10-26 12:00:00|371.24|371.09|371.24|371.04|371.39|371.24|371.04|370.89|1168
1635253200000|2021-10-26 13:00:00|371.29|371.09|370.64|370.49|371.29|371.09|370.59|370.39|779
1635256800000|2021-10-26 14:00:00|370.59|370.44|371.09|370.94|371.49|371.34|370.59|370.44|650
1635260400000|2021-10-26 15:00:00|371.14|370.99|369.64|369.44|371.19|371.04|369.49|369.34|976
1635264000000|2021-10-26 16:00:00|369.59|369.49|369.19|368.94|369.69|369.49|368.79|368.59|349
1635267600000|2021-10-26 17:00:00|369.24|368.89|369.34|369.19|369.44|369.29|368.99|368.79|913
1635271200000|2021-10-26 18:00:00|369.39|369.24|369.54|369.39|369.64|369.49|369.29|369.09|54
1635274800000|2021-10-26 19:00:00|369.59|369.44|369.59|369.29|369.94|369.79|369.54|369.29|40
1635278400000|2021-10-26 20:00:00|369.64|369.34|369.69|368.99|369.94|369.79|369.09|368.89|179
1635282000000|2021-10-26 21:00:00|369.74|369.29|369.79|369.19|370.04|369.29|369.59|368.99|14
1635285600000|2021-10-26 22:00:00|369.89|369.29|370.19|369.59|370.29|369.69|369.79|369.19|0
1635289200000|2021-10-26 23:00:00|370.29|369.69|370.09|369.49|370.39|369.79|369.99|369.39|0
1635292800000|2021-10-27 00:00:00|370.19|369.59|368.59|368.44|370.29|369.69|368.39|368.24|1384
1635296400000|2021-10-27 01:00:00|368.54|368.39|370.39|370.24|371.04|370.89|368.04|367.89|10739
1635300000000|2021-10-27 02:00:00|370.34|370.19|371.24|371.09|371.44|371.24|370.29|370.14|4186
1635303600000|2021-10-27 03:00:00|371.29|371.14|371.44|371.29|371.84|371.69|371.24|371.04|4313
1635307200000|2021-10-27 04:00:00|371.49|371.34|371.54|371.39|371.54|371.39|370.94|370.79|3007
1635310800000|2021-10-27 05:00:00|371.59|371.44|371.69|371.54|371.69|371.54|371.39|371.24|2724
1635314400000|2021-10-27 06:00:00|371.74|371.49|371.64|371.49|371.94|371.79|371.49|371.34|3240
1635318000000|2021-10-27 07:00:00|371.69|371.54|371.49|371.34|372.14|371.99|371.39|371.24|6276
1635321600000|2021-10-27 08:00:00|371.44|371.29|369.99|369.84|371.64|371.49|369.94|369.79|5697
1635325200000|2021-10-27 09:00:00|369.94|369.79|370.14|369.99|370.79|370.34|369.89|369.74|1507
1635328800000|2021-10-27 10:00:00|370.19|370.04|369.94|369.79|370.34|370.14|369.84|369.69|122
1635332400000|2021-10-27 11:00:00|369.89|369.74|370.04|369.89|370.24|370.09|369.89|369.74|74
1635336000000|2021-10-27 12:00:00|369.99|369.84|370.19|370.04|370.49|370.34|369.94|369.79|401
1635339600000|2021-10-27 13:00:00|370.24|370.09|370.74|370.59|370.94|370.74|370.04|369.89|731
1635343200000|2021-10-27 14:00:00|370.79|370.64|369.94|369.79|371.04|370.89|369.84|369.64|799
1635346800000|2021-10-27 15:00:00|369.99|369.74|369.44|369.29|370.44|370.29|369.29|369.14|508
1635350400000|2021-10-27 16:00:00|369.39|369.24|369.64|369.49|369.74|369.59|369.34|369.14|384
1635354000000|2021-10-27 17:00:00|369.74|369.54|370.19|370.04|370.19|370.04|369.59|369.44|303
1635357600000|2021-10-27 18:00:00|370.24|369.99|369.94|369.79|370.34|370.19|369.89|369.69|247
1635361200000|2021-10-27 19:00:00|369.99|369.84|369.14|368.99|370.14|369.94|369.04|368.89|980
1635364800000|2021-10-27 20:00:00|369.19|369.04|369.59|369.24|369.64|369.39|369.19|368.99|272
1635368400000|2021-10-27 21:00:00|369.64|369.19|369.79|369.19|369.94|369.29|369.59|369.19|0
1635372000000|2021-10-27 22:00:00|369.89|369.29|370.09|369.49|370.09|369.49|369.89|369.29|0
1635375600000|2021-10-27 23:00:00|370.19|369.59|370.12|369.52|370.19|369.59|369.99|369.39|0
1635379200000|2021-10-28 00:00:00|370.02|369.42|370.22|370.07|370.32|370.17|368.92|368.77|2032
1635382800000|2021-10-28 01:00:00|370.17|370.02|369.37|369.22|370.97|370.82|369.22|369.07|5192
1635386400000|2021-10-28 02:00:00|369.32|369.17|369.02|368.87|369.82|369.67|368.52|368.37|2528
1635390000000|2021-10-28 03:00:00|368.97|368.82|368.02|367.87|369.07|368.92|368.02|367.87|2541
1635393600000|2021-10-28 04:00:00|367.97|367.82|367.97|367.82|368.02|367.87|367.57|367.42|2327
1635397200000|2021-10-28 05:00:00|368.02|367.92|368.87|368.67|368.87|368.67|367.92|367.77|1682
1635400800000|2021-10-28 06:00:00|368.82|368.72|368.97|368.82|369.47|369.32|368.67|368.47|3280
1635404400000|2021-10-28 07:00:00|368.92|368.77|368.87|368.72|369.52|369.37|368.62|368.47|2330
1635408000000|2021-10-28 08:00:00|368.82|368.67|367.87|367.67|368.82|368.67|367.72|367.57|2832
1635411600000|2021-10-28 09:00:00|368.07|367.72|368.27|368.07|369.17|369.02|367.92|367.72|2483
1635415200000|2021-10-28 10:00:00|368.22|368.02|368.67|368.52|368.87|368.72|368.22|368.02|277
1635418800000|2021-10-28 11:00:00|368.62|368.47|368.47|368.32|368.82|368.57|368.02|367.87|430
1635422400000|2021-10-28 12:00:00|368.42|368.27|368.92|368.72|368.97|368.77|368.32|368.17|422
1635426000000|2021-10-28 13:00:00|368.87|368.67|368.77|368.57|368.92|368.77|368.12|367.97|367
1635429600000|2021-10-28 14:00:00|368.72|368.62|369.32|369.17|369.57|369.42|368.57|368.42|386
1635433200000|2021-10-28 15:00:00|369.37|369.12|369.92|369.77|370.02|369.82|369.32|369.12|371
1635436800000|2021-10-28 16:00:00|369.97|369.82|369.87|369.72|370.07|369.92|369.82|369.62|119
1635440400000|2021-10-28 17:00:00|369.82|369.67|370.17|369.97|370.17|370.02|369.82|369.62|69
1635444000000|2021-10-28 18:00:00|370.12|369.92|370.22|370.02|370.27|370.12|370.07|369.92|53
1635447600000|2021-10-28 19:00:00|370.17|369.97|370.62|370.42|370.62|370.42|370.12|369.92|194
1635451200000|2021-10-28 20:00:00|370.57|370.37|370.57|370.37|370.62|370.47|370.32|370.17|147
1635454800000|2021-10-28 21:00:00|370.52|370.32|370.82|370.22|370.92|370.37|370.52|370.12|4
1635458400000|2021-10-28 22:00:00|370.72|370.12|370.62|370.02|370.92|370.32|370.52|369.92|0
1635462000000|2021-10-28 23:00:00|370.72|370.12|370.32|369.72|370.72|370.12|370.32|369.72|0
1635465600000|2021-10-29 00:00:00|370.42|369.82|369.87|369.67|370.52|369.92|368.42|368.27|1471
1635469200000|2021-10-29 01:00:00|369.82|369.62|371.32|371.17|371.67|371.52|369.82|369.62|4362
1635472800000|2021-10-29 02:00:00|371.47|371.27|371.72|371.57|371.97|371.82|371.42|371.22|2105
1635476400000|2021-10-29 03:00:00|371.77|371.52|371.82|371.67|372.27|372.12|371.72|371.52|1763
1635480000000|2021-10-29 04:00:00|371.87|371.72|371.07|370.92|371.92|371.72|371.07|370.92|1138
1635483600000|2021-10-29 05:00:00|371.12|370.97|371.27|371.12|371.62|371.47|370.87|370.72|1743
1635487200000|2021-10-29 06:00:00|371.32|371.17|370.52|370.37|371.32|371.17|370.52|370.37|1594
1635490800000|2021-10-29 07:00:00|370.42|370.27|370.17|370.02|370.82|370.67|369.62|369.47|2530
1635494400000|2021-10-29 08:00:00|370.12|369.97|370.07|369.87|370.27|370.12|369.42|369.27|2727
1635498000000|2021-10-29 09:00:00|369.98|369.78|368.73|368.53|370.03|369.88|368.48|368.28|3857
1635501600000|2021-10-29 10:00:00|368.78|368.58|369.08|368.93|369.13|368.98|368.33|368.13|257
1635505200000|2021-10-29 11:00:00|369.03|368.83|368.83|368.63|369.23|369.08|368.68|368.53|294
1635508800000|2021-10-29 12:00:00|368.78|368.68|368.88|368.73|369.38|369.18|368.73|368.58|131
1635512400000|2021-10-29 13:00:00|368.93|368.78|368.73|368.53|369.13|368.93|368.38|368.23|709
1635516000000|2021-10-29 14:00:00|368.68|368.58|368.58|368.43|368.93|368.73|368.18|368.03|574
1635519600000|2021-10-29 15:00:00|368.63|368.48|369.43|369.28|369.63|369.48|368.58|368.43|639
1635523200000|2021-10-29 16:00:00|369.38|369.23|369.13|368.93|369.63|369.43|368.93|368.78|234
1635526800000|2021-10-29 17:00:00|369.08|368.98|368.93|368.78|369.43|369.23|368.83|368.63|136
1635530400000|2021-10-29 18:00:00|368.88|368.73|368.78|368.63|369.08|368.88|368.43|368.23|101
1635534000000|2021-10-29 19:00:00|368.73|368.58|369.38|369.18|369.38|369.18|368.53|368.33|277
1635537600000|2021-10-29 20:00:00|369.33|369.13|369.53|369.03|369.53|369.33|369.28|368.88|80
1635717600000|2021-10-31 22:00:00|369.93|369.33|369.93|369.33|370.33|369.73|369.83|369.23|0
1635721200000|2021-10-31 23:00:00|370.03|369.43|370.53|369.93|370.63|370.03|369.73|369.13|0
1635724800000|2021-11-01 00:00:00|370.43|369.83|371.63|371.48|373.38|373.18|370.43|369.83|3335
1635728400000|2021-11-01 01:00:00|371.68|371.23|370.68|370.53|371.68|371.23|368.38|368.18|5863
1635732000000|2021-11-01 02:00:00|370.63|370.48|371.08|370.88|371.18|371.03|370.33|370.18|2487
1635735600000|2021-11-01 03:00:00|371.03|370.83|371.13|370.93|371.38|371.23|370.38|370.18|1921
1635739200000|2021-11-01 04:00:00|371.18|370.98|370.88|370.68|371.43|371.28|370.63|370.48|769
1635742800000|2021-11-01 05:00:00|370.83|370.73|370.38|370.23|370.88|370.73|370.38|370.23|973
1635746400000|2021-11-01 06:00:00|370.43|370.28|370.63|370.48|370.83|370.68|370.08|369.93|1291
1635750000000|2021-11-01 07:00:00|370.68|370.53|370.88|370.73|370.93|370.78|370.58|370.43|1061
1635753600000|2021-11-01 08:00:00|370.93|370.78|370.68|370.48|371.48|371.33|370.68|370.48|3335
1635757200000|2021-11-01 09:00:00|370.73|370.53|370.58|370.43|371.13|370.88|370.53|370.33|886
1635760800000|2021-11-01 10:00:00|370.63|370.38|370.63|370.43|370.73|370.58|370.53|370.38|43
1635764400000|2021-11-01 11:00:00|370.58|370.48|370.63|370.48|370.68|370.53|370.23|370.08|163
1635768000000|2021-11-01 12:00:00|370.58|370.43|370.13|369.98|370.58|370.43|370.08|369.93|355
1635771600000|2021-11-01 13:00:00|370.18|370.03|370.78|370.58|371.18|371.03|370.08|369.88|589
1635775200000|2021-11-01 14:00:00|370.73|370.53|370.08|369.93|370.83|370.63|369.88|369.73|772
1635778800000|2021-11-01 15:00:00|370.13|369.98|370.53|370.38|370.58|370.43|369.93|369.73|374
1635782400000|2021-11-01 16:00:00|370.48|370.33|370.53|370.38|370.63|370.48|370.38|370.23|125
1635786000000|2021-11-01 17:00:00|370.58|370.43|370.23|369.98|370.58|370.43|370.03|369.88|105
1635789600000|2021-11-01 18:00:00|370.18|370.03|370.13|369.98|370.33|370.18|369.93|369.78|56
1635793200000|2021-11-01 19:00:00|370.18|369.93|370.53|370.38|370.58|370.43|369.93|369.78|85
1635796800000|2021-11-01 20:00:00|370.58|370.33|370.23|369.98|370.58|370.38|370.18|369.98|93
1635800400000|2021-11-01 21:00:00|370.28|369.83|370.53|369.93|370.63|369.93|370.28|369.78|1
1635804000000|2021-11-01 22:00:00|370.63|370.03|370.73|370.13|370.73|370.13|370.43|369.83|0
1635807600000|2021-11-01 23:00:00|370.63|370.03|370.73|370.13|370.93|370.33|370.43|369.83|0
1635811200000|2021-11-02 00:00:00|370.63|370.03|371.68|371.48|371.68|371.48|369.93|369.73|960
1635814800000|2021-11-02 01:00:00|371.63|371.53|371.03|370.88|372.18|372.03|370.43|370.28|3333
1635818400000|2021-11-02 02:00:00|371.08|370.93|371.38|371.23|371.53|371.38|371.03|370.88|1067
1635822000000|2021-11-02 03:00:00|371.43|371.18|371.73|371.58|371.73|371.58|371.13|370.98|1144
1635825600000|2021-11-02 04:00:00|371.78|371.63|371.58|371.43|371.93|371.78|371.43|371.28|523
1635829200000|2021-11-02 05:00:00|371.63|371.38|372.03|371.88|372.08|371.93|371.23|371.08|1465
1635832800000|2021-11-02 06:00:00|371.98|371.83|372.28|372.13|372.28|372.13|371.68|371.53|1518
1635836400000|2021-11-02 07:00:00|372.33|372.18|372.48|372.33|372.58|372.43|372.03|371.88|1881
1635840000000|2021-11-02 08:00:00|372.53|372.38|372.18|372.03|372.58|372.43|372.03|371.88|2133
1635843600000|2021-11-02 09:00:00|371.97|371.82|372.32|372.17|372.42|372.17|371.67|371.52|953
1635847200000|2021-11-02 10:00:00|372.27|372.12|372.17|372.02|372.32|372.17|372.07|371.92|170
1635850800000|2021-11-02 11:00:00|372.12|371.97|372.22|372.07|372.22|372.07|372.02|371.87|91
1635854400000|2021-11-02 12:00:00|372.27|372.02|372.27|372.12|372.32|372.17|372.12|371.97|139
1635858000000|2021-11-02 13:00:00|372.22|372.07|372.32|372.17|372.37|372.22|372.07|371.92|288
1635861600000|2021-11-02 14:00:00|372.27|372.12|372.32|372.17|372.37|372.22|372.12|371.97|334
1635865200000|2021-11-02 15:00:00|372.37|372.22|372.47|372.32|372.67|372.52|372.32|372.17|322
1635868800000|2021-11-02 16:00:00|372.52|372.37|372.37|372.22|372.52|372.37|372.22|372.07|146
1635872400000|2021-11-02 17:00:00|372.42|372.27|372.42|372.27|372.52|372.37|372.17|372.02|101
1635876000000|2021-11-02 18:00:00|372.47|372.32|372.47|372.32|372.52|372.37|372.22|372.02|122
1635879600000|2021-11-02 19:00:00|372.52|372.37|372.32|372.17|372.57|372.42|372.22|372.07|181
1635883200000|2021-11-02 20:00:00|372.37|372.12|372.57|372.32|372.57|372.32|372.27|372.12|56
1635886800000|2021-11-02 21:00:00|372.72|372.27|372.72|372.12|372.72|372.27|372.72|372.12|10
1635890400000|2021-11-02 22:00:00|372.62|372.02|372.52|371.92|372.72|372.12|372.52|371.92|0
1635894000000|2021-11-02 23:00:00|372.62|372.02|372.52|371.92|372.62|372.02|372.42|371.82|0
1635897600000|2021-11-03 00:00:00|372.42|371.82|372.27|372.07|372.72|372.52|371.22|371.07|1680
1635901200000|2021-11-03 01:00:00|372.32|372.12|372.72|372.57|373.32|373.17|372.22|372.07|3051
1635904800000|2021-11-03 02:00:00|372.67|372.52|372.32|372.12|372.87|372.72|372.12|371.97|1442
1635908400000|2021-11-03 03:00:00|372.27|372.17|371.92|371.77|372.82|372.67|371.87|371.72|1506
1635912000000|2021-11-03 04:00:00|371.87|371.72|371.97|371.82|372.37|372.22|371.87|371.72|728
1635915600000|2021-11-03 05:00:00|372.02|371.87|372.12|371.97|372.37|372.22|371.87|371.72|940
1635919200000|2021-11-03 06:00:00|372.17|372.02|372.37|372.22|372.72|372.57|372.12|371.97|926
1635922800000|2021-11-03 07:00:00|372.32|372.17|372.32|372.12|372.42|372.27|372.02|371.82|1623
1635926400000|2021-11-03 08:00:00|372.22|372.07|372.97|372.82|373.02|372.87|372.17|372.02|1814
1635930000000|2021-11-03 09:00:00|372.87|372.72|372.42|372.22|372.92|372.77|372.37|371.92|746
1635933600000|2021-11-03 10:00:00|372.47|372.27|372.47|372.32|372.47|372.32|372.32|372.17|62
1635937200000|2021-11-03 11:00:00|372.42|372.27|372.42|372.27|372.67|372.47|372.37|372.22|56
1635940800000|2021-11-03 12:00:00|372.47|372.32|372.62|372.47|372.67|372.52|372.42|372.27|106
1635944400000|2021-11-03 13:00:00|372.57|372.42|372.17|371.92|372.62|372.42|371.97|371.82|317
1635948000000|2021-11-03 14:00:00|372.22|371.97|372.02|371.87|372.22|372.02|371.62|371.42|517
1635951600000|2021-11-03 15:00:00|371.97|371.82|372.32|372.17|372.32|372.17|371.82|371.67|222
1635955200000|2021-11-03 16:00:00|372.37|372.22|372.42|372.22|372.52|372.32|372.17|372.02|244
1635958800000|2021-11-03 17:00:00|372.37|372.17|372.57|372.02|372.57|372.42|372.27|372.02|191
1635962400000|2021-11-03 18:00:00|372.52|372.07|373.67|373.52|373.77|373.62|372.27|372.07|452
1635966000000|2021-11-03 19:00:00|373.72|373.57|373.72|373.52|374.27|374.12|373.57|373.42|404
1635969600000|2021-11-03 20:00:00|373.77|373.57|374.07|373.72|374.27|373.97|373.62|373.42|398
1635973200000|2021-11-03 21:00:00|374.12|373.62|374.02|373.42|374.27|373.62|374.02|373.37|1
1635976800000|2021-11-03 22:00:00|374.12|373.52|374.32|373.72|374.32|373.72|374.02|373.42|0
1635980400000|2021-11-03 23:00:00|374.42|373.82|374.62|374.02|374.62|374.02|374.32|373.72|0
1635984000000|2021-11-04 00:00:00|374.52|373.92|375.72|375.52|376.42|376.27|374.32|373.72|1433
1635987600000|2021-11-04 01:00:00|375.62|375.57|374.07|373.87|375.62|375.57|373.82|373.67|2374
1635991200000|2021-11-04 02:00:00|374.02|373.82|374.07|373.92|374.27|374.12|373.82|373.67|651
1635994800000|2021-11-04 03:00:00|374.02|373.87|373.57|373.42|374.07|373.92|373.12|372.97|804
1635998400000|2021-11-04 04:00:00|373.62|373.37|373.87|373.72|373.92|373.72|373.52|373.37|335
1636002000000|2021-11-04 05:00:00|373.82|373.67|373.57|373.37|373.97|373.82|373.22|373.07|1012
1636005600000|2021-11-04 06:00:00|373.52|373.42|373.62|373.47|373.82|373.67|373.37|373.22|663
1636009200000|2021-11-04 07:00:00|373.67|373.52|373.72|373.57|373.82|373.62|373.47|373.32|778
1636012800000|2021-11-04 08:00:00|373.77|373.62|373.92|373.77|373.97|373.82|373.37|373.22|1471
1636016400000|2021-11-04 09:00:00|373.97|373.82|374.37|374.12|374.42|374.27|373.82|373.22|525
1636020000000|2021-11-04 10:00:00|374.42|374.17|373.87|373.72|374.57|374.37|373.87|373.72|204
1636023600000|2021-11-04 11:00:00|373.92|373.77|373.57|373.42|373.92|373.77|373.57|373.37|214
1636027200000|2021-11-04 12:00:00|373.52|373.37|373.37|373.17|373.92|373.67|373.32|373.17|375
1636030800000|2021-11-04 13:00:00|373.42|373.22|373.92|373.77|374.07|373.87|373.32|373.12|412
1636034400000|2021-11-04 14:00:00|373.87|373.72|373.62|373.47|373.97|373.82|373.52|373.37|553
1636038000000|2021-11-04 15:00:00|373.57|373.42|373.57|373.42|373.62|373.47|372.92|372.77|765
1636041600000|2021-11-04 16:00:00|373.62|373.47|373.82|373.62|373.97|373.82|373.57|373.42|439
1636045200000|2021-11-04 17:00:00|373.87|373.67|374.22|374.02|374.37|374.17|373.77|373.62|516
1636048800000|2021-11-04 18:00:00|374.27|374.07|374.22|374.07|374.32|374.17|373.92|373.77|427
1636052400000|2021-11-04 19:00:00|374.17|374.02|374.92|374.77|374.92|374.77|374.17|374.02|406
1636056000000|2021-11-04 20:00:00|375.02|374.87|375.12|374.97|375.12|374.97|374.92|374.67|77
1636059600000|2021-11-04 21:00:00|375.07|374.92|375.02|374.42|375.12|374.92|375.02|373.87|1
1636063200000|2021-11-04 22:00:00|374.92|374.32|375.22|374.62|375.32|374.72|374.92|374.32|0
1636066800000|2021-11-04 23:00:00|375.32|374.72|375.02|374.42|375.32|374.72|374.92|374.32|0
1636070400000|2021-11-05 00:00:00|374.92|374.32|372.12|371.97|375.02|374.42|371.67|371.52|2918
1636074000000|2021-11-05 01:00:00|372.17|371.92|373.92|373.77|374.62|374.47|371.82|371.67|6117
1636077600000|2021-11-05 02:00:00|373.87|373.72|373.77|373.57|374.22|374.07|373.32|373.17|1485
1636081200000|2021-11-05 03:00:00|373.82|373.62|373.62|373.42|374.17|373.97|373.52|373.37|1112
1636084800000|2021-11-05 04:00:00|373.57|373.37|373.67|373.52|373.82|373.67|373.42|373.27|594
1636088400000|2021-11-05 05:00:00|373.62|373.47|374.02|373.87|374.27|374.12|373.47|373.32|1109
1636092000000|2021-11-05 06:00:00|374.07|373.92|373.57|373.42|374.27|374.07|373.57|373.42|803
1636095600000|2021-11-05 07:00:00|373.62|373.47|373.67|373.52|373.72|373.57|373.32|373.17|1353
1636099200000|2021-11-05 08:00:00|373.62|373.47|373.42|373.22|373.67|373.52|373.22|373.07|3289
1636102800000|2021-11-05 09:00:00|373.47|373.27|373.67|373.52|373.92|373.57|373.32|372.92|828
1636106400000|2021-11-05 10:00:00|373.72|373.57|374.27|374.12|374.37|374.22|373.62|373.47|392
1636110000000|2021-11-05 11:00:00|374.22|374.07|374.07|373.87|374.37|374.22|373.97|373.77|93
1636113600000|2021-11-05 12:00:00|374.02|373.82|374.57|374.42|374.67|374.52|374.02|373.82|138
1636117200000|2021-11-05 13:00:00|374.52|374.37|374.72|374.52|374.87|374.72|374.47|374.27|312
1636120800000|2021-11-05 14:00:00|374.67|374.57|374.57|374.42|374.87|374.72|374.27|374.12|305
1636124400000|2021-11-05 15:00:00|374.62|374.47|374.62|374.42|374.87|374.72|374.52|374.37|137
1636128000000|2021-11-05 16:00:00|374.57|374.47|374.47|374.22|374.87|374.72|374.37|374.22|136
1636131600000|2021-11-05 17:00:00|374.42|374.17|374.22|374.02|374.67|374.47|373.72|373.57|267
1636135200000|2021-11-05 18:00:00|374.27|373.97|374.42|374.22|374.72|374.57|374.17|373.97|63
1636138800000|2021-11-05 19:00:00|374.47|374.27|374.72|374.52|374.72|374.52|374.27|374.12|166
1636142400000|2021-11-05 20:00:00|374.67|374.47|374.52|373.72|374.67|374.52|374.37|373.72|22
1636326000000|2021-11-07 23:00:00|374.32|373.72|374.12|373.52|374.62|374.02|374.12|373.52|0
1636329600000|2021-11-08 00:00:00|374.02|373.42|375.97|375.82|375.97|375.82|373.77|373.42|1947
1636333200000|2021-11-08 01:00:00|375.92|375.77|376.56|376.41|377.17|377.02|375.47|375.27|4344
1636336800000|2021-11-08 02:00:00|376.51|376.36|375.86|375.71|376.61|376.46|375.61|375.46|1408
1636340400000|2021-11-08 03:00:00|375.81|375.66|375.41|375.26|375.86|375.71|375.26|375.11|874
1636344000000|2021-11-08 04:00:00|375.36|375.21|374.96|374.81|375.41|375.26|374.66|374.51|1340
1636347600000|2021-11-08 05:00:00|374.91|374.76|376.16|376.01|376.26|376.11|374.86|374.71|1340
1636351200000|2021-11-08 06:00:00|376.21|376.06|376.51|376.36|376.56|376.41|376.16|376.01|1412
1636354800000|2021-11-08 07:00:00|376.46|376.31|376.51|376.36|376.71|376.56|376.41|376.26|1822
1636358400000|2021-11-08 08:00:00|376.46|376.31|376.81|376.61|377.01|376.86|376.41|376.26|2321
1636362000000|2021-11-08 09:00:00|376.86|376.71|376.61|376.41|377.06|376.86|376.36|376.16|1283
1636365600000|2021-11-08 10:00:00|376.66|376.46|377.06|376.91|377.11|376.96|376.61|376.41|103
1636369200000|2021-11-08 11:00:00|377.11|376.96|376.96|376.81|377.11|376.96|376.81|376.66|220
1636372800000|2021-11-08 12:00:00|376.91|376.76|376.96|376.81|377.01|376.86|376.81|376.61|168
1636376400000|2021-11-08 13:00:00|376.91|376.76|377.06|376.91|377.16|377.01|376.91|376.76|429
1636380000000|2021-11-08 14:00:00|377.01|376.86|376.56|376.36|377.21|377.06|376.46|376.31|969
1636383600000|2021-11-08 15:00:00|376.51|376.41|376.46|376.26|376.76|376.61|376.26|376.11|444
1636387200000|2021-11-08 16:00:00|376.41|376.21|376.31|376.11|376.71|376.56|376.16|375.96|193
1636390800000|2021-11-08 17:00:00|376.36|376.06|376.46|376.21|376.51|376.31|376.16|376.01|73
1636394400000|2021-11-08 18:00:00|376.51|376.16|376.26|376.11|376.66|376.46|376.26|376.11|56
1636398000000|2021-11-08 19:00:00|376.31|376.16|376.11|375.91|376.36|376.21|375.86|375.71|151
1636401600000|2021-11-08 20:00:00|376.06|375.86|376.11|375.86|376.31|376.11|375.91|375.76|144
1636405200000|2021-11-08 21:00:00|376.06|375.81|376.06|375.46|376.21|375.86|375.86|375.36|19
1636408800000|2021-11-08 22:00:00|375.96|375.36|376.06|375.46|376.06|375.46|375.96|375.36|0
1636412400000|2021-11-08 23:00:00|375.96|375.36|375.96|375.36|376.16|375.56|375.86|375.26|0
1636416000000|2021-11-09 00:00:00|375.86|375.26|375.56|375.41|376.11|375.81|374.26|374.11|1770
1636419600000|2021-11-09 01:00:00|375.51|375.36|375.26|375.11|376.21|376.06|374.86|374.71|3854
1636423200000|2021-11-09 02:00:00|375.21|375.06|374.76|374.61|375.31|375.16|374.71|374.56|1654
1636426800000|2021-11-09 03:00:00|374.71|374.56|374.06|373.86|374.76|374.61|373.96|373.81|1493
1636430400000|2021-11-09 04:00:00|374.01|373.91|374.46|374.31|374.46|374.31|374.01|373.86|493
1636434000000|2021-11-09 05:00:00|374.41|374.26|373.81|373.66|374.51|374.36|373.71|373.51|1403
1636437600000|2021-11-09 06:00:00|373.76|373.61|373.26|373.11|373.96|373.81|373.21|373.06|1416
1636441200000|2021-11-09 07:00:00|373.31|373.16|372.31|372.16|373.31|373.16|372.16|372.01|3027
1636444800000|2021-11-09 08:00:00|372.26|372.11|372.11|371.96|372.71|372.56|372.11|371.91|2620
1636448400000|2021-11-09 09:00:00|372.06|371.91|372.56|372.41|372.66|372.46|371.96|371.76|1009
1636452000000|2021-11-09 10:00:00|372.61|372.46|372.41|372.21|372.66|372.51|372.31|372.16|278
1636455600000|2021-11-09 11:00:00|372.46|372.26|372.36|372.21|372.56|372.41|372.36|372.16|82
1636459200000|2021-11-09 12:00:00|372.31|372.16|372.11|371.96|372.46|372.31|371.96|371.81|175
1636462800000|2021-11-09 13:00:00|372.16|372.01|372.01|371.86|372.26|372.11|371.96|371.81|154
1636466400000|2021-11-09 14:00:00|372.06|371.91|370.51|370.31|372.46|372.26|370.36|370.21|662
1636470000000|2021-11-09 15:00:00|370.46|370.36|371.06|370.91|371.16|371.01|370.46|370.31|439
1636473600000|2021-11-09 16:00:00|371.11|370.96|370.91|370.71|371.41|371.21|370.86|370.71|391
1636477200000|2021-11-09 17:00:00|370.86|370.66|370.51|370.36|370.86|370.66|370.31|370.16|247
1636480800000|2021-11-09 18:00:00|370.66|370.41|370.51|370.36|370.86|370.66|370.46|370.26|152
1636484400000|2021-11-09 19:00:00|370.46|370.31|370.81|370.61|370.81|370.61|370.46|370.31|91
1636488000000|2021-11-09 20:00:00|370.76|370.56|370.71|370.41|370.86|370.61|370.56|370.41|209
1636491600000|2021-11-09 21:00:00|370.66|370.46|370.96|370.36|371.06|370.51|370.51|370.06|10
1636495200000|2021-11-09 22:00:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636498800000|2021-11-09 23:00:00|371.16|370.56|371.16|370.56|371.66|371.06|371.06|370.46|0
1636502400000|2021-11-10 00:00:00|371.26|370.66|372.01|371.86|372.41|372.26|369.96|369.71|2452
1636506000000|2021-11-10 01:00:00|371.71|371.81|370.21|370.01|372.21|372.01|369.16|369.01|4290
1636509600000|2021-11-10 02:00:00|370.16|370.06|369.76|369.61|370.31|370.16|369.66|369.46|1203
1636513200000|2021-11-10 03:00:00|369.71|369.56|370.06|369.91|370.16|370.01|369.51|369.36|814
1636516800000|2021-11-10 04:00:00|370.11|369.96|369.96|369.81|370.26|370.11|369.61|369.46|1071
1636520400000|2021-11-10 05:00:00|369.86|369.71|370.53|370.38|370.98|370.83|369.81|369.61|1170
1636524000000|2021-11-10 06:00:00|370.58|370.33|370.73|370.58|370.78|370.63|370.38|370.23|744
1636527600000|2021-11-10 07:00:00|370.78|370.63|370.38|370.23|371.08|370.93|370.23|370.08|1677
1636531200000|2021-11-10 08:00:00|370.33|370.18|370.63|370.48|370.93|370.78|370.33|370.18|2107
1636534800000|2021-11-10 09:00:00|370.58|370.43|370.63|370.38|370.98|370.58|370.28|369.78|595
1636538400000|2021-11-10 10:00:00|370.68|370.43|370.43|370.23|370.68|370.43|370.23|370.08|229
1636542000000|2021-11-10 11:00:00|370.33|370.18|369.93|369.78|370.48|370.23|369.78|369.63|134
1636545600000|2021-11-10 12:00:00|369.98|369.73|370.38|370.18|370.38|370.23|369.78|369.63|63
1636549200000|2021-11-10 13:00:00|370.33|370.23|370.23|370.03|370.53|370.38|369.73|369.53|238
1636552800000|2021-11-10 14:00:00|370.28|370.18|370.73|370.58|370.73|370.58|370.13|369.93|632
1636556400000|2021-11-10 15:00:00|370.68|370.53|370.78|370.63|370.88|370.73|370.43|370.23|608
1636560000000|2021-11-10 16:00:00|370.83|370.68|370.23|370.03|370.88|370.73|370.08|369.93|516
1636563600000|2021-11-10 17:00:00|370.18|370.13|370.33|370.03|370.33|370.18|369.98|369.78|104
1636567200000|2021-11-10 18:00:00|370.28|369.98|369.28|369.08|370.33|370.03|369.18|369.03|312
1636570800000|2021-11-10 19:00:00|369.23|369.13|368.28|368.08|369.33|369.18|368.23|368.08|335
1636574400000|2021-11-10 20:00:00|368.33|368.13|369.18|368.93|369.18|369.03|368.28|368.08|158
1636578000000|2021-11-10 21:00:00|369.13|368.98|369.28|368.68|369.38|368.98|368.83|368.48|36
1636581600000|2021-11-10 22:00:00|369.58|368.98|369.58|368.98|369.58|368.98|369.58|368.98|0
1636585200000|2021-11-10 23:00:00|369.68|369.08|369.48|368.88|369.68|369.08|369.28|368.68|0
1636588800000|2021-11-11 00:00:00|369.58|368.98|369.78|369.58|370.08|369.93|368.98|368.83|1928
1636592400000|2021-11-11 01:00:00|369.58|369.63|368.38|368.23|369.58|369.63|366.68|366.48|5269
1636596000000|2021-11-11 02:00:00|368.33|368.18|369.36|369.21|369.56|369.41|368.23|368.08|2585
1636599600000|2021-11-11 03:00:00|369.41|369.26|369.86|369.71|369.96|369.81|369.26|369.11|1468
1636603200000|2021-11-11 04:00:00|369.81|369.66|369.16|369.01|369.91|369.76|369.11|368.96|791
1636606800000|2021-11-11 05:00:00|369.11|368.91|369.91|369.76|370.01|369.86|368.91|368.71|1097
1636610400000|2021-11-11 06:00:00|369.96|369.81|370.21|370.06|370.31|370.16|369.76|369.61|1022
1636614000000|2021-11-11 07:00:00|370.16|370.01|369.76|369.61|370.41|370.26|369.71|369.56|1375
1636617600000|2021-11-11 08:00:00|369.81|369.66|370.56|370.41|370.56|370.41|369.61|369.46|1889
1636621200000|2021-11-11 09:00:00|369.76|369.61|370.21|370.01|371.06|370.46|369.71|369.56|881
1636624800000|2021-11-11 10:00:00|370.26|370.06|370.86|370.71|370.91|370.76|370.21|370.01|708
1636628400000|2021-11-11 11:00:00|370.81|370.66|371.16|370.96|371.16|371.01|370.76|370.61|533
1636632000000|2021-11-11 12:00:00|371.11|370.91|370.96|370.76|371.16|371.01|370.81|370.66|99
1636635600000|2021-11-11 13:00:00|370.91|370.71|371.01|370.86|371.01|370.86|370.71|370.56|137
1636639200000|2021-11-11 14:00:00|370.96|370.81|370.86|370.66|371.11|370.96|370.36|370.21|393
1636642800000|2021-11-11 15:00:00|370.81|370.71|371.16|371.01|371.21|371.06|370.36|370.21|350
1636646400000|2021-11-11 16:00:00|371.21|371.06|371.11|370.91|371.46|371.31|371.01|370.86|161
1636650000000|2021-11-11 17:00:00|371.06|370.96|370.66|370.41|371.16|370.96|370.61|370.41|173
1636653600000|2021-11-11 18:00:00|370.61|370.36|370.51|370.36|370.66|370.41|370.41|370.26|143
1636657200000|2021-11-11 19:00:00|370.46|370.31|370.26|370.11|370.56|370.36|370.16|370.01|245
1636660800000|2021-11-11 20:00:00|370.31|370.06|370.01|369.76|370.41|370.26|369.76|369.61|436
1636664400000|2021-11-11 21:00:00|369.96|369.71|370.26|369.66|370.26|369.81|369.81|369.56|13
1636668000000|2021-11-11 22:00:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636671600000|2021-11-11 23:00:00|370.36|369.76|370.56|369.96|370.56|369.96|370.26|369.66|0
1636675200000|2021-11-12 00:00:00|370.66|370.06|371.81|371.61|372.16|372.01|370.36|370.06|1728
1636678800000|2021-11-12 01:00:00|371.71|371.56|371.26|371.11|371.81|371.61|370.76|370.61|3300
1636682400000|2021-11-12 02:00:00|371.31|371.16|370.76|370.61|371.36|371.21|370.61|370.46|1130
1636686000000|2021-11-12 03:00:00|370.71|370.56|370.21|370.06|370.86|370.71|370.16|370.01|1143
1636689600000|2021-11-12 04:00:00|370.26|370.11|369.86|369.71|370.36|370.21|369.86|369.71|832
1636693200000|2021-11-12 05:00:00|369.91|369.76|369.61|369.46|370.26|370.06|369.11|368.96|2017
1636696800000|2021-11-12 06:00:00|369.56|369.41|369.76|369.61|369.96|369.76|369.31|369.16|1010
1636700400000|2021-11-12 07:00:00|369.71|369.56|369.66|369.51|370.06|369.91|369.51|369.36|1051
1636704000000|2021-11-12 08:00:00|369.61|369.46|369.76|369.61|369.86|369.71|369.36|369.21|1773
1636707600000|2021-11-12 09:00:00|369.81|369.66|369.26|369.11|370.06|369.91|369.26|368.86|1317
1636711200000|2021-11-12 10:00:00|369.21|369.06|369.46|369.31|369.56|369.41|369.06|368.91|235
1636714800000|2021-11-12 11:00:00|369.51|369.26|369.41|369.21|369.56|369.36|369.31|369.11|104
1636718400000|2021-11-12 12:00:00|369.36|369.26|369.26|369.11|369.41|369.26|369.21|369.06|88
1636722000000|2021-11-12 13:00:00|369.31|369.16|369.56|369.41|369.56|369.41|369.26|369.11|214
1636725600000|2021-11-12 14:00:00|369.61|369.36|370.06|369.91|370.26|370.06|369.36|369.16|566
1636729200000|2021-11-12 15:00:00|370.01|369.86|369.86|369.66|370.21|370.01|369.51|369.36|225
1636732800000|2021-11-12 16:00:00|369.81|369.71|370.16|370.01|370.46|370.11|369.81|369.66|362
1636736400000|2021-11-12 17:00:00|370.21|370.06|370.21|370.01|370.31|370.11|370.01|369.86|140
1636740000000|2021-11-12 18:00:00|370.16|369.96|370.21|370.01|370.31|370.16|369.96|369.81|193
1636743600000|2021-11-12 19:00:00|370.16|370.06|370.11|369.96|370.26|370.06|370.06|369.91|170
1636747200000|2021-11-12 20:00:00|370.16|370.01|370.01|369.81|370.26|370.06|369.96|369.76|181
1636750800000|2021-11-12 21:00:00|370.06|369.86|370.16|369.56|370.46|369.96|369.91|369.56|66
1636930800000|2021-11-14 23:00:00|370.36|369.76|370.76|370.16|371.06|370.46|370.36|369.76|0
1636934400000|2021-11-15 00:00:00|370.96|370.36|370.71|370.51|371.06|370.81|369.06|368.91|1737
1636938000000|2021-11-15 01:00:00|370.76|370.61|370.81|370.66|371.21|371.06|370.31|370.16|2246
1636941600000|2021-11-15 02:00:00|370.86|370.71|371.76|371.61|372.11|371.96|370.81|370.61|2145
1636945200000|2021-11-15 03:00:00|371.81|371.56|370.91|370.76|371.81|371.66|370.91|370.76|1770
1636948800000|2021-11-15 04:00:00|370.86|370.71|370.71|370.56|370.91|370.76|370.51|370.36|727
1636952400000|2021-11-15 05:00:00|370.76|370.61|369.96|369.81|370.86|370.71|369.51|369.31|1349
1636956000000|2021-11-15 06:00:00|370.01|369.86|369.96|369.81|370.16|370.01|369.66|369.51|1121
1636959600000|2021-11-15 07:00:00|369.91|369.76|370.56|370.36|370.56|370.41|369.56|369.41|1913
1636963200000|2021-11-15 08:00:00|370.51|370.31|371.51|371.36|371.81|371.66|370.36|370.21|2518
1636966800000|2021-11-15 09:00:00|371.46|371.31|371.71|371.51|372.06|371.91|371.36|371.16|1525
1636970400000|2021-11-15 10:00:00|371.66|371.56|371.66|371.51|371.76|371.56|371.51|371.36|105
1636974000000|2021-11-15 11:00:00|371.71|371.46|371.66|371.51|371.71|371.56|371.56|371.41|81
1636977600000|2021-11-15 12:00:00|371.61|371.46|371.81|371.66|371.81|371.66|371.51|371.36|85
1636981200000|2021-11-15 13:00:00|371.76|371.61|371.96|371.81|372.06|371.91|371.76|371.61|112
1636984800000|2021-11-15 14:00:00|372.01|371.86|372.16|371.96|372.41|372.26|371.56|371.41|475
1636988400000|2021-11-15 15:00:00|372.11|372.01|371.81|371.61|372.16|372.01|371.26|371.11|357
1636992000000|2021-11-15 16:00:00|371.86|371.66|371.46|371.31|371.91|371.71|371.06|370.91|296
1636995600000|2021-11-15 17:00:00|371.41|371.26|371.31|371.16|371.46|371.26|370.96|370.81|202
1636999200000|2021-11-15 18:00:00|371.26|371.11|371.26|371.11|371.41|371.26|371.06|370.91|135
1637002800000|2021-11-15 19:00:00|371.31|371.16|371.66|371.51|371.66|371.51|371.11|370.96|190
1637006400000|2021-11-15 20:00:00|371.61|371.46|371.41|371.26|371.66|371.46|371.21|370.96|320
1637010000000|2021-11-15 21:00:00|371.46|371.31|371.76|371.16|371.86|371.36|371.36|371.16|51
1637013600000|2021-11-15 22:00:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017200000|2021-11-15 23:00:00|371.86|371.26|371.66|371.06|371.86|371.26|371.66|371.06|0
1637020800000|2021-11-16 00:00:00|371.76|371.16|370.86|370.71|372.21|371.96|370.86|370.66|1410
1637024400000|2021-11-16 01:00:00|370.81|370.66|372.41|372.26|372.56|372.41|370.76|370.61|2778
1637028000000|2021-11-16 02:00:00|372.46|372.31|371.76|371.61|372.71|372.56|371.61|371.46|1727
1637031600000|2021-11-16 03:00:00|371.81|371.66|371.71|371.56|371.96|371.81|371.56|371.41|867
1637035200000|2021-11-16 04:00:00|371.66|371.46|371.51|371.36|371.66|371.46|371.36|371.16|443
1637038800000|2021-11-16 05:00:00|371.46|371.31|371.66|371.51|372.01|371.86|371.26|371.11|1188
1637042400000|2021-11-16 06:00:00|371.71|371.56|372.26|372.11|372.36|372.21|371.66|371.51|1665
1637046000000|2021-11-16 07:00:00|372.21|372.06|372.06|371.91|372.56|372.41|371.91|371.76|1790
1637049600000|2021-11-16 08:00:00|372.11|371.96|372.41|372.26|372.46|372.31|371.91|371.76|2722
1637053200000|2021-11-16 09:00:00|372.46|372.31|372.46|372.31|372.66|372.36|372.01|371.86|1112
1637056800000|2021-11-16 10:00:00|372.51|372.36|372.56|372.41|372.61|372.46|372.21|372.06|373
1637060400000|2021-11-16 11:00:00|372.61|372.46|373.76|373.61|373.81|373.66|372.36|372.21|1341
1637064000000|2021-11-16 12:00:00|373.71|373.56|373.91|373.76|374.11|373.96|373.61|373.46|601
1637067600000|2021-11-16 13:00:00|373.96|373.81|373.51|373.36|373.96|373.81|373.41|373.21|161
1637071200000|2021-11-16 14:00:00|373.46|373.31|372.56|372.41|373.51|373.36|372.26|372.11|548
1637074800000|2021-11-16 15:00:00|372.61|372.46|371.06|370.91|372.71|372.56|370.86|370.71|1047
1637078400000|2021-11-16 16:00:00|371.11|370.96|371.21|371.06|371.36|371.16|370.86|370.71|406
1637082000000|2021-11-16 17:00:00|371.26|371.11|371.31|371.11|371.31|371.16|371.01|370.86|129
1637085600000|2021-11-16 18:00:00|371.26|371.16|371.56|371.36|371.56|371.36|371.21|371.06|107
1637089200000|2021-11-16 19:00:00|371.61|371.41|371.36|371.21|371.96|371.81|371.31|371.16|129
1637092800000|2021-11-16 20:00:00|371.31|371.16|371.16|371.01|371.41|371.26|371.11|370.96|169
1637096400000|2021-11-16 21:00:00|371.21|371.06|371.36|370.76|371.56|371.11|371.16|370.76|28
1637100000000|2021-11-16 22:00:00|371.46|370.86|371.56|370.96|371.56|370.96|371.36|370.76|0
1637103600000|2021-11-16 23:00:00|371.66|371.06|371.76|371.16|371.76|371.16|371.46|370.86|0
1637107200000|2021-11-17 00:00:00|371.66|371.06|368.81|368.61|372.16|371.56|366.46|366.26|3981
1637110800000|2021-11-17 01:00:00|368.71|368.56|368.86|368.71|369.36|369.21|368.31|368.16|3171
1637114400000|2021-11-17 02:00:00|368.91|368.76|368.11|367.91|368.96|368.81|367.86|367.71|3211
1637118000000|2021-11-17 03:00:00|368.16|367.96|367.86|367.71|368.56|368.41|367.81|367.66|2275
1637121600000|2021-11-17 04:00:00|367.81|367.66|367.96|367.81|368.01|367.86|367.61|367.46|1153
1637125200000|2021-11-17 05:00:00|368.01|367.86|367.81|367.61|368.26|368.11|367.61|367.46|1716
1637128800000|2021-11-17 06:00:00|367.76|367.66|367.91|367.76|368.11|367.96|367.71|367.56|1358
1637132400000|2021-11-17 07:00:00|367.86|367.71|367.81|367.66|367.91|367.76|367.51|367.36|3249
1637136000000|2021-11-17 08:00:00|367.86|367.61|367.91|367.71|368.61|368.46|367.56|367.41|3263
1637139600000|2021-11-17 09:00:00|367.86|367.76|367.76|367.51|368.36|368.16|367.61|367.46|878
1637143200000|2021-11-17 10:00:00|367.81|367.56|367.66|367.51|367.81|367.61|367.41|367.26|201
1637146800000|2021-11-17 11:00:00|367.61|367.46|367.86|367.71|367.96|367.81|367.61|367.46|208
1637150400000|2021-11-17 12:00:00|367.91|367.76|367.56|367.41|367.96|367.81|367.56|367.36|283
1637154000000|2021-11-17 13:00:00|367.51|367.36|367.56|367.41|367.71|367.56|367.31|367.16|257
1637157600000|2021-11-17 14:00:00|367.51|367.36|365.66|365.46|367.61|367.46|365.36|365.16|1701
1637161200000|2021-11-17 15:00:00|365.61|365.51|366.01|365.86|366.31|366.16|365.11|364.96|790
1637164800000|2021-11-17 16:00:00|366.06|365.81|366.36|366.21|366.41|366.26|365.71|365.56|504
1637168400000|2021-11-17 17:00:00|366.41|366.26|365.51|365.36|366.41|366.26|365.26|365.11|213
1637172000000|2021-11-17 18:00:00|365.46|365.31|365.86|365.71|366.06|365.91|365.21|365.06|253
1637175600000|2021-11-17 19:00:00|365.91|365.76|365.76|365.61|366.01|365.86|365.66|365.51|76
1637179200000|2021-11-17 20:00:00|365.71|365.56|366.16|366.01|366.26|366.11|365.61|365.41|207
1637182800000|2021-11-17 21:00:00|366.21|365.96|366.36|365.76|366.46|366.06|366.21|365.66|10
1637190000000|2021-11-17 23:00:00|366.46|365.86|366.66|366.06|366.66|366.06|366.36|365.76|0
1637193600000|2021-11-18 00:00:00|366.56|365.96|366.06|365.91|368.16|367.96|366.06|365.86|2372
1637197200000|2021-11-18 01:00:00|366.11|365.96|366.12|365.97|366.67|366.52|365.26|365.11|4306
1637200800000|2021-11-18 02:00:00|366.17|366.02|366.82|366.67|366.87|366.72|366.12|365.97|1256
1637204400000|2021-11-18 03:00:00|366.77|366.62|366.42|366.27|366.82|366.62|366.27|366.12|1227
1637208000000|2021-11-18 04:00:00|366.37|366.22|366.62|366.47|366.92|366.77|366.37|366.22|872
1637211600000|2021-11-18 05:00:00|366.67|366.52|366.97|366.82|367.17|367.02|366.67|366.47|1233
1637215200000|2021-11-18 06:00:00|367.02|366.87|367.07|366.87|367.22|367.07|366.87|366.72|815
1637218800000|2021-11-18 07:00:00|367.02|366.92|366.92|366.77|367.07|366.92|366.47|366.32|1213
1637222400000|2021-11-18 08:00:00|366.87|366.72|366.52|366.32|367.22|367.07|366.47|366.27|2091
1637226000000|2021-11-18 09:00:00|366.47|366.37|366.77|366.57|367.27|367.07|366.47|366.27|807
1637229600000|2021-11-18 10:00:00|366.82|366.62|366.82|366.67|366.97|366.82|366.72|366.52|87
1637233200000|2021-11-18 11:00:00|366.87|366.62|366.57|366.37|366.97|366.82|366.57|366.37|60
1637236800000|2021-11-18 12:00:00|366.62|366.42|366.47|366.32|366.62|366.47|366.17|366.02|48
1637240400000|2021-11-18 13:00:00|366.52|366.37|366.37|366.22|366.67|366.52|366.27|366.12|231
1637244000000|2021-11-18 14:00:00|366.32|366.17|365.87|365.67|366.67|366.52|365.82|365.67|558
1637247600000|2021-11-18 15:00:00|365.82|365.62|365.82|365.62|366.12|365.87|365.07|364.92|506
1637251200000|2021-11-18 16:00:00|365.87|365.67|366.22|366.02|366.32|366.12|365.62|365.37|261
1637254800000|2021-11-18 17:00:00|366.27|366.07|366.17|365.97|366.32|366.17|365.77|365.62|111
1637258400000|2021-11-18 18:00:00|365.97|365.82|366.07|365.87|366.27|365.97|365.92|365.72|102
1637262000000|2021-11-18 19:00:00|366.02|365.82|366.22|366.02|366.22|366.07|365.77|365.57|97
1637265600000|2021-11-18 20:00:00|366.17|365.97|366.17|365.82|366.22|366.02|365.97|365.72|55
1637269200000|2021-11-18 21:00:00|366.12|365.87|366.57|365.97|366.67|366.07|366.12|365.57|14
1637272800000|2021-11-18 22:00:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1637276400000|2021-11-18 23:00:00|366.57|365.97|366.77|366.17|366.87|366.27|366.47|365.87|0
1637280000000|2021-11-19 00:00:00|366.87|366.27|366.72|366.52|368.17|367.97|366.52|366.17|1599
1637283600000|2021-11-19 01:00:00|366.67|366.47|366.77|366.62|367.32|367.12|365.67|365.52|2918
1637287200000|2021-11-19 02:00:00|366.82|366.67|367.07|366.92|367.17|367.02|366.47|366.32|2077
1637290800000|2021-11-19 03:00:00|367.12|366.97|366.47|366.32|367.22|367.07|366.27|366.12|1982
1637294400000|2021-11-19 04:00:00|366.42|366.27|366.12|365.97|366.57|366.42|366.07|365.87|1126
1637298000000|2021-11-19 05:00:00|366.07|365.92|366.42|366.27|366.72|366.57|366.07|365.92|1766
1637301600000|2021-11-19 06:00:00|366.37|366.22|366.27|366.12|366.72|366.57|366.22|366.07|2462
1637305200000|2021-11-19 07:00:00|366.32|366.17|366.02|365.87|366.72|366.57|365.92|365.77|2718
1637308800000|2021-11-19 08:00:00|365.97|365.82|366.02|365.87|366.47|366.32|365.87|365.72|2762
1637312400000|2021-11-19 09:00:00|365.92|365.77|364.87|364.72|366.57|366.27|364.82|364.62|2025
1637316000000|2021-11-19 10:00:00|364.92|364.77|364.57|364.37|364.92|364.77|364.07|363.92|716
1637319600000|2021-11-19 11:00:00|364.62|364.42|364.07|363.87|364.62|364.47|363.92|363.77|376
1637323200000|2021-11-19 12:00:00|364.02|363.92|363.57|363.42|364.32|364.12|363.42|363.27|777
1637326800000|2021-11-19 13:00:00|363.62|363.47|364.02|363.82|364.32|364.17|363.32|363.12|330
1637330400000|2021-11-19 14:00:00|363.97|363.77|364.72|364.52|364.97|364.82|363.87|363.72|460
1637334000000|2021-11-19 15:00:00|364.77|364.57|364.57|364.37|364.92|364.72|364.37|364.22|379
1637337600000|2021-11-19 16:00:00|364.62|364.42|364.97|364.77|365.12|364.92|364.47|364.27|196
1637341200000|2021-11-19 17:00:00|364.92|364.82|364.92|364.72|365.27|365.12|364.77|364.62|104
1637344800000|2021-11-19 18:00:00|364.97|364.67|364.62|364.47|365.32|365.12|364.37|364.22|255
1637348400000|2021-11-19 19:00:00|364.57|364.42|364.92|364.72|365.07|364.87|364.52|364.37|178
1637352000000|2021-11-19 20:00:00|364.82|364.67|364.72|364.42|364.87|364.72|364.47|364.32|112
1637355600000|2021-11-19 21:00:00|364.67|364.32|365.07|364.47|365.07|364.52|364.32|364.07|114
1637535600000|2021-11-21 23:00:00|365.37|364.77|364.97|364.37|365.37|364.77|364.97|364.37|0
1637539200000|2021-11-22 00:00:00|364.87|364.27|366.52|366.37|367.22|367.02|364.87|364.27|2124
1637542800000|2021-11-22 01:00:00|366.62|366.32|367.47|367.32|368.02|367.87|366.57|366.32|3590
1637546400000|2021-11-22 02:00:00|367.42|367.27|367.87|367.72|367.97|367.82|367.42|367.27|2333
1637550000000|2021-11-22 03:00:00|367.82|367.67|367.77|367.62|368.12|367.97|367.72|367.57|1566
1637553600000|2021-11-22 04:00:00|367.72|367.57|367.47|367.32|367.97|367.82|367.47|367.32|1050
1637557200000|2021-11-22 05:00:00|367.42|367.27|367.02|366.87|367.52|367.32|366.67|366.52|1772
1637560800000|2021-11-22 06:00:00|366.97|366.82|367.37|367.22|367.47|367.32|366.87|366.72|995
1637564400000|2021-11-22 07:00:00|367.42|367.27|366.97|366.82|367.52|367.37|366.97|366.82|1329
1637568000000|2021-11-22 08:00:00|367.02|366.87|367.57|367.37|367.82|367.67|366.97|366.82|2868
1637571600000|2021-11-22 09:00:00|367.52|367.32|366.92|366.72|367.52|367.32|366.57|366.37|1438
1637575200000|2021-11-22 10:00:00|366.97|366.77|366.92|366.72|367.12|366.97|366.77|366.62|77
1637578800000|2021-11-22 11:00:00|366.87|366.77|366.62|366.47|367.12|366.97|366.57|366.42|116
1637582400000|2021-11-22 12:00:00|366.67|366.52|366.82|366.67|367.12|366.92|366.62|366.47|112
1637586000000|2021-11-22 13:00:00|366.77|366.62|366.72|366.57|366.92|366.77|366.57|366.42|147
1637589600000|2021-11-22 14:00:00|366.77|366.52|367.02|366.77|367.37|367.22|366.52|366.32|571
1637593200000|2021-11-22 15:00:00|367.07|366.82|366.92|366.77|367.32|367.17|366.82|366.62|330
1637596800000|2021-11-22 16:00:00|366.87|366.72|365.47|365.27|367.07|366.92|365.02|364.82|561
1637600400000|2021-11-22 17:00:00|365.42|365.22|365.97|365.77|366.37|366.22|365.22|365.07|616
1637604000000|2021-11-22 18:00:00|365.92|365.67|366.02|365.82|366.37|366.17|365.67|365.37|245
1637607600000|2021-11-22 19:00:00|365.97|365.87|366.12|365.97|366.37|366.17|365.77|365.62|160
1637611200000|2021-11-22 20:00:00|366.17|366.02|365.42|365.22|366.42|366.27|365.32|365.17|371
1637614800000|2021-11-22 21:00:00|365.47|365.27|365.97|365.37|365.97|365.47|365.37|364.87|65
1637618400000|2021-11-22 22:00:00|365.87|365.27|365.97|365.37|365.97|365.37|365.87|365.27|0
1637622000000|2021-11-22 23:00:00|366.07|365.47|365.97|365.37|366.17|365.57|365.97|365.37|0
1637625600000|2021-11-23 00:00:00|366.07|365.47|366.47|366.27|367.32|367.17|365.77|365.17|2460
1637629200000|2021-11-23 01:00:00|366.32|366.12|365.57|365.37|366.32|366.12|364.72|364.57|5086
1637632800000|2021-11-23 02:00:00|365.52|365.42|365.57|365.42|366.02|365.87|365.07|364.92|2259
1637636400000|2021-11-23 03:00:00|365.62|365.47|365.92|365.77|365.97|365.82|365.52|365.32|1309
1637640000000|2021-11-23 04:00:00|365.97|365.82|366.12|365.97|366.32|366.17|365.97|365.82|982
1637643600000|2021-11-23 05:00:00|366.17|365.92|365.67|365.52|366.17|366.02|365.62|365.47|1128
1637647200000|2021-11-23 06:00:00|365.72|365.57|365.37|365.22|365.97|365.82|365.27|365.12|2212
1637650800000|2021-11-23 07:00:00|365.32|365.17|365.52|365.37|365.62|365.47|364.87|364.72|3345
1637654400000|2021-11-23 08:00:00|365.57|365.42|365.02|364.87|365.62|365.47|364.97|364.82|3695
1637658000000|2021-11-23 09:00:00|365.07|364.92|365.12|364.97|365.77|365.17|364.77|364.47|873
1637661600000|2021-11-23 10:00:00|365.17|365.02|365.27|365.12|365.47|365.32|365.07|364.92|708
1637665200000|2021-11-23 11:00:00|365.32|365.17|365.07|364.92|365.42|365.27|364.87|364.72|783
1637668800000|2021-11-23 12:00:00|365.12|364.97|364.77|364.62|365.22|365.07|364.62|364.47|990
1637672400000|2021-11-23 13:00:00|364.82|364.67|365.17|364.97|365.37|365.22|364.77|364.67|167
1637676000000|2021-11-23 14:00:00|365.22|365.02|365.67|365.52|365.97|365.82|365.12|364.92|871
1637679600000|2021-11-23 15:00:00|365.72|365.57|363.37|363.22|365.87|365.72|363.37|363.22|1484
1637683200000|2021-11-23 16:00:00|363.42|363.27|364.12|363.92|364.42|364.27|362.97|362.82|556
1637686800000|2021-11-23 17:00:00|364.07|363.97|364.12|363.92|364.52|364.37|363.92|363.72|449
1637690400000|2021-11-23 18:00:00|364.17|363.97|364.37|364.17|364.72|364.52|363.92|363.72|194
1637694000000|2021-11-23 19:00:00|364.42|364.12|364.67|364.47|364.72|364.57|364.02|363.82|125
1637697600000|2021-11-23 20:00:00|364.62|364.52|365.27|364.87|365.52|365.27|364.62|364.47|167
1637701200000|2021-11-23 21:00:00|365.22|364.92|365.47|364.87|365.47|365.02|365.02|364.47|17
1637704800000|2021-11-23 22:00:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1637708400000|2021-11-23 23:00:00|365.57|364.97|365.27|364.67|365.57|364.97|365.27|364.67|0
1637712000000|2021-11-24 00:00:00|365.37|364.77|365.17|364.97|365.67|365.27|363.47|363.27|6777
1637715600000|2021-11-24 01:00:00|365.07|364.92|364.62|364.47|365.07|364.92|364.22|364.02|6682
1637719200000|2021-11-24 02:00:00|364.57|364.42|363.87|363.72|364.67|364.47|363.67|363.52|3346
1637722800000|2021-11-24 03:00:00|363.92|363.77|364.07|363.92|364.32|364.12|363.52|363.37|1652
1637726400000|2021-11-24 04:00:00|364.12|363.97|364.22|364.02|364.37|364.17|363.82|363.67|1385
1637730000000|2021-11-24 05:00:00|364.17|363.97|364.32|364.17|364.37|364.17|363.67|363.52|3687
1637733600000|2021-11-24 06:00:00|364.27|364.12|364.47|364.32|364.67|364.52|364.27|364.12|8201
1637737200000|2021-11-24 07:00:00|364.52|364.37|364.07|363.92|364.52|364.37|363.77|363.57|4868
1637740800000|2021-11-24 08:00:00|364.12|363.97|364.02|363.87|364.82|364.67|363.97|363.82|4318
1637744400000|2021-11-24 09:00:00|364.07|363.82|363.02|362.82|364.27|363.97|362.97|362.77|1902
1637748000000|2021-11-24 10:00:00|362.97|362.87|362.32|362.17|363.32|363.17|362.32|362.17|1255
1637751600000|2021-11-24 11:00:00|362.37|362.22|362.92|362.72|363.12|362.97|362.32|362.17|476
1637755200000|2021-11-24 12:00:00|362.97|362.77|362.67|362.52|363.07|362.87|362.47|362.32|80
1637758800000|2021-11-24 13:00:00|362.72|362.47|362.17|362.02|363.12|362.82|362.07|361.92|1995
1637762400000|2021-11-24 14:00:00|362.12|361.97|362.42|362.22|362.47|362.32|361.27|361.07|2358
1637766000000|2021-11-24 15:00:00|362.37|362.17|363.12|362.97|363.37|363.22|361.82|361.67|511
1637769600000|2021-11-24 16:00:00|363.07|362.92|363.27|363.12|363.62|363.47|362.92|362.77|499
1637773200000|2021-11-24 17:00:00|363.32|363.22|363.32|363.07|363.37|363.22|362.97|362.77|50
1637776800000|2021-11-24 18:00:00|363.27|363.12|363.57|362.32|363.72|363.52|362.97|362.32|148
1637780400000|2021-11-24 19:00:00|363.62|362.37|363.47|363.27|363.67|363.47|363.02|362.37|115
1637784000000|2021-11-24 20:00:00|363.52|363.32|363.07|362.77|363.82|363.62|363.02|362.77|232
1637787600000|2021-11-24 21:00:00|363.02|362.72|363.27|362.67|363.37|362.87|362.87|362.57|36
1637794800000|2021-11-24 23:00:00|363.37|362.77|363.37|362.77|363.47|362.87|363.27|362.67|0
1637798400000|2021-11-25 00:00:00|363.47|362.87|363.42|363.27|364.12|363.92|362.72|362.47|4146
1637802000000|2021-11-25 01:00:00|363.32|363.12|362.99|362.84|364.47|364.27|362.69|362.54|6660
1637805600000|2021-11-25 02:00:00|362.94|362.79|362.09|361.94|363.14|362.99|362.04|361.84|4385
1637809200000|2021-11-25 03:00:00|362.14|361.99|362.99|362.84|363.04|362.89|362.09|361.94|3460
1637812800000|2021-11-25 04:00:00|362.94|362.79|362.29|362.14|362.99|362.84|362.24|362.09|8668
1637816400000|2021-11-25 05:00:00|362.34|362.09|363.29|363.14|363.34|363.19|362.24|362.09|3242
1637820000000|2021-11-25 06:00:00|363.24|363.09|363.29|363.14|363.44|363.29|362.69|362.54|6959
1637823600000|2021-11-25 07:00:00|363.24|363.09|362.94|362.79|363.34|363.14|362.84|362.64|3048
1637827200000|2021-11-25 08:00:00|362.89|362.74|363.54|363.34|363.59|363.39|362.49|362.34|3645
1637830800000|2021-11-25 09:00:00|363.49|363.39|362.94|362.79|363.59|363.44|362.89|362.59|1021
1637834400000|2021-11-25 10:00:00|362.89|362.74|363.14|362.94|363.29|363.09|362.79|362.64|235
1637838000000|2021-11-25 11:00:00|363.09|362.89|363.49|363.34|363.54|363.34|363.09|362.89|1394
1637841600000|2021-11-25 12:00:00|363.44|363.29|363.54|363.39|363.64|363.49|363.34|363.19|394
1637845200000|2021-11-25 13:00:00|363.49|363.34|363.04|362.84|363.54|363.39|362.94|362.74|107
1637848800000|2021-11-25 14:00:00|362.99|362.79|363.44|363.29|363.49|363.34|362.89|362.74|383
1637852400000|2021-11-25 15:00:00|363.39|363.24|363.44|363.29|363.44|363.29|363.19|363.04|106
1637856000000|2021-11-25 16:00:00|363.39|363.24|363.64|363.49|363.74|363.59|363.34|363.14|344
1637859600000|2021-11-25 17:00:00|363.69|363.59|363.69|363.54|363.74|363.59|363.54|363.34|1013
1637863200000|2021-11-25 18:00:00|363.64|363.49|363.69|363.49|363.74|363.59|363.59|363.44|40
1637866800000|2021-11-25 19:00:00||363.54||363.49||363.54||363.49|4
1637870400000|2021-11-25 20:00:00|363.64|363.54|363.69|363.39|363.74|363.59|363.54|363.34|98
1637874000000|2021-11-25 21:00:00|363.74|363.44|363.79|363.19|363.79|363.44|363.49|363.19|20
1637881200000|2021-11-25 23:00:00|363.69|363.09|362.39|361.79|363.79|363.19|362.29|361.69|0
1637884800000|2021-11-26 00:00:00|362.29|361.69|362.04|361.84|363.19|363.04|361.49|360.89|4787
1637888400000|2021-11-26 01:00:00|362.09|361.94|359.69|359.49|362.09|361.94|359.04|358.84|13697
1637892000000|2021-11-26 02:00:00|359.74|359.54|358.19|358.04|359.74|359.54|357.89|357.74|2693
1637895600000|2021-11-26 03:00:00|358.24|358.09|357.84|357.69|358.59|358.39|357.69|357.54|3182
1637899200000|2021-11-26 04:00:00|357.79|357.64|358.03|357.88|358.58|358.43|357.44|357.29|4079
1637902800000|2021-11-26 05:00:00|358.08|357.93|357.23|357.08|358.43|358.23|357.23|357.08|5203
1637906400000|2021-11-26 06:00:00|357.28|357.13|356.73|356.58|357.38|357.23|356.73|356.58|4702
1637910000000|2021-11-26 07:00:00|356.68|356.53|355.48|355.28|356.73|356.58|355.28|355.08|7359
1637913600000|2021-11-26 08:00:00|355.43|355.33|356.93|356.73|356.98|356.83|355.08|354.88|4159
1637917200000|2021-11-26 09:00:00|356.88|356.78|356.88|356.68|357.53|356.98|356.28|355.93|4430
1637920800000|2021-11-26 10:00:00|356.83|356.73|357.43|357.28|357.78|357.63|356.83|356.63|966
1637924400000|2021-11-26 11:00:00|357.48|357.33|356.93|356.73|358.13|357.93|356.83|356.68|526
1637928000000|2021-11-26 12:00:00|356.98|356.78|356.88|356.73|357.53|357.38|356.78|356.63|151
1637931600000|2021-11-26 13:00:00|356.93|356.68|356.93|356.73|357.13|356.98|356.38|356.23|382
1637935200000|2021-11-26 14:00:00|356.98|356.78|356.98|356.73|357.43|357.28|356.43|356.28|883
1637938800000|2021-11-26 15:00:00|356.93|356.68|355.48|355.28|357.08|356.93|355.43|355.28|678
1637942400000|2021-11-26 16:00:00|355.43|355.23|353.68|353.53|355.78|355.63|353.53|353.38|1802
1637946000000|2021-11-26 17:00:00|353.73|353.58|355.08|354.83|356.08|355.93|353.73|353.53|400
1637949600000|2021-11-26 18:00:00|355.13|354.88|354.53|354.33|355.33|355.13|353.98|353.83|104
1637953200000|2021-11-26 19:00:00|354.48|354.28|354.28|354.08|354.53|354.33|354.08|353.88|32
1637956800000|2021-11-26 20:00:00|354.23|354.03|354.28|353.93|354.38|354.23|354.18|353.88|536
1638140400000|2021-11-28 23:00:00|356.33|355.73|357.83|357.23|358.13|357.53|356.13|355.53|0
1638144000000|2021-11-29 00:00:00|357.93|357.33|357.23|357.08|358.53|358.23|356.13|355.93|3252
1638147600000|2021-11-29 01:00:00|357.18|357.03|356.78|356.58|357.93|357.78|354.93|354.78|6583
1638151200000|2021-11-29 02:00:00|356.73|356.53|355.98|355.83|357.28|357.08|355.53|355.38|2699
1638154800000|2021-11-29 03:00:00|355.93|355.78|354.93|354.78|356.23|356.03|354.88|354.73|2714
1638158400000|2021-11-29 04:00:00|354.98|354.83|355.38|355.23|355.93|355.73|354.98|354.83|2067
1638162000000|2021-11-29 05:00:00|355.33|355.18|356.23|356.08|356.28|356.13|354.58|354.43|4961
1638165600000|2021-11-29 06:00:00|356.28|356.03|355.68|355.53|356.28|356.08|355.18|355.03|4463
1638169200000|2021-11-29 07:00:00|355.73|355.58|354.03|353.88|355.78|355.63|353.93|353.78|4453
1638172800000|2021-11-29 08:00:00|353.98|353.83|353.58|353.43|354.33|354.18|352.93|352.78|6239
1638176400000|2021-11-29 09:00:00|353.52|353.37|353.77|353.62|354.57|354.22|353.32|353.17|2192
1638180000000|2021-11-29 10:00:00|353.72|353.57|354.17|354.02|354.37|354.22|353.67|353.52|475
1638183600000|2021-11-29 11:00:00|354.12|353.97|354.07|353.92|354.57|354.37|354.07|353.92|445
1638187200000|2021-11-29 12:00:00|354.12|353.97|354.37|354.22|354.52|354.37|353.82|353.67|275
1638190800000|2021-11-29 13:00:00|354.32|354.17|354.72|354.57|354.77|354.62|354.07|353.92|270
1638194400000|2021-11-29 14:00:00|354.67|354.52|354.12|353.72|354.82|354.67|353.47|353.27|943
1638198000000|2021-11-29 15:00:00|354.07|353.67|353.12|352.92|354.22|354.02|352.67|352.52|490
1638201600000|2021-11-29 16:00:00|353.07|352.87|353.17|353.02|353.57|353.37|352.92|352.72|414
1638205200000|2021-11-29 17:00:00|353.22|353.07|353.82|353.67|353.97|353.82|353.22|353.07|285
1638208800000|2021-11-29 18:00:00|353.87|353.72|353.82|353.67|354.02|353.87|353.57|353.42|163
1638212400000|2021-11-29 19:00:00|353.87|353.72|353.52|353.32|353.92|353.77|353.32|353.17|185
1638216000000|2021-11-29 20:00:00|353.57|353.37|353.17|352.92|353.67|353.52|353.12|352.87|235
1638219600000|2021-11-29 21:00:00|353.22|352.97|353.77|353.17|353.97|353.37|353.12|352.67|72
1638223200000|2021-11-29 22:00:00|354.07|353.47|354.27|353.67|354.27|353.67|354.07|353.47|0
1638226800000|2021-11-29 23:00:00|354.37|353.77|354.87|354.27|354.97|354.37|354.37|353.77|0
1638230400000|2021-11-30 00:00:00|354.97|354.37|353.67|353.52|355.57|354.97|352.77|352.62|3515
1638234000000|2021-11-30 01:00:00|353.62|353.47|352.87|352.67|354.22|354.02|352.82|352.67|4611
1638237600000|2021-11-30 02:00:00|352.82|352.62|352.25|352.05|353.17|352.97|352.05|351.9|2330
1638241200000|2021-11-30 03:00:00|352.2|352|350.9|350.75|352.3|352.15|350.35|350.2|3183
1638244800000|2021-11-30 04:00:00|350.95|350.8|350.85|350.7|351.5|351.3|350.55|350.4|2040
1638248400000|2021-11-30 05:00:00|350.8|350.65|347.8|347.6|350.8|350.65|347.45|347.25|5679
1638252000000|2021-11-30 06:00:00|347.85|347.65|347.95|347.8|348.7|348.5|347|346.85|4602
1638255600000|2021-11-30 07:00:00|348|347.75|347.85|347.65|348.75|348.6|347.5|347.35|5122
1638259200000|2021-11-30 08:00:00|347.8|347.7|347.2|347|348.6|348.45|347.2|347|5250
1638262800000|2021-11-30 09:00:00|347.1|346.95|345.3|345.15|347.3|347.1|343.5|342.9|7094
1638266400000|2021-11-30 10:00:00|345.35|345.2|346.7|346.5|346.95|346.75|345.25|345.1|1584
1638270000000|2021-11-30 11:00:00|346.75|346.55|347.05|346.85|347.25|347.05|346.55|346.4|348
1638273600000|2021-11-30 12:00:00|347|346.9|346.75|346.6|347.55|347.4|346.7|346.5|817
1638277200000|2021-11-30 13:00:00|346.8|346.65|347.25|347.05|347.25|347.1|346.45|346.25|878
1638280800000|2021-11-30 14:00:00|347.2|347.1|347.3|347.1|347.5|347.3|346.7|346.55|1268
1638284400000|2021-11-30 15:00:00|347.25|347|344.75|344.6|347.7|347.5|344.75|344.6|1343
1638288000000|2021-11-30 16:00:00|344.7|344.55|345|344.75|345.9|345.7|344.2|344.05|1622
1638291600000|2021-11-30 17:00:00|344.95|344.7|345.05|344.8|345.35|345.15|344.3|344.15|441
1638295200000|2021-11-30 18:00:00|345.1|344.85|346.1|345.9|346.2|346|344.9|344.75|354
1638298800000|2021-11-30 19:00:00|346.05|345.95|346.1|345.9|346.55|346.4|345.7|345.55|334
1638302400000|2021-11-30 20:00:00|346.05|345.95|346.15|345.65|346.7|346.55|345.8|345.6|418
1638306000000|2021-11-30 21:00:00|346.1|345.7|347.5|346.9|347.5|346.9|346.05|345.7|117
1638309600000|2021-11-30 22:00:00|347.4|346.8|347.4|346.8|347.5|346.9|347.3|346.7|0
1638313200000|2021-11-30 23:00:00|347.5|346.9|347.2|346.6|347.9|347.3|347|346.4|0
1638316800000|2021-12-01 00:00:00|347.3|346.7|347.95|347.7|348.55|348.35|346.3|345.8|3124
1638320400000|2021-12-01 01:00:00|348|347.75|346.95|346.8|348.1|347.85|344.8|344.55|7324
1638324000000|2021-12-01 02:00:00|346.9|346.75|348.8|348.65|349.4|349.25|346.8|346.6|2790
1638327600000|2021-12-01 03:00:00|348.75|348.6|347.75|347.6|348.85|348.7|347.25|347.1|2605
1638331200000|2021-12-01 04:00:00|347.8|347.65|347.7|347.55|348.05|347.9|347.25|347.1|1776
1638334800000|2021-12-01 05:00:00|347.75|347.65|348.65|348.5|348.95|348.8|347.75|347.65|3066
1638338400000|2021-12-01 06:00:00|348.7|348.55|349.25|349.1|349.65|349.5|348.5|348.35|3079
1638342000000|2021-12-01 07:00:00|349.3|349.15|348.95|348.75|349.5|349.35|348.6|348.45|3546
1638345600000|2021-12-01 08:00:00|348.9|348.7|348.2|348.05|348.9|348.75|347.95|347.8|5086
1638349200000|2021-12-01 09:00:00|348.25|348.1|349.4|349.25|350.4|349.8|348.25|348.05|1103
1638352800000|2021-12-01 10:00:00|349.45|349.2|349.2|349.05|349.5|349.35|349|348.85|117
1638356400000|2021-12-01 11:00:00|349.25|349|349.5|349.35|349.55|349.4|349.05|348.9|230
1638360000000|2021-12-01 12:00:00|349.45|349.3|349.65|349.45|349.9|349.7|349.4|349.2|222
1638363600000|2021-12-01 13:00:00|349.7|349.5|349.55|349.4|349.8|349.6|349.3|349.1|515
1638367200000|2021-12-01 14:00:00|349.6|349.45|348.2|348|349.7|349.55|348|347.8|1405
1638370800000|2021-12-01 15:00:00|348.15|348.05|347.4|347.25|348.85|348.7|346.55|346.4|1712
1638374400000|2021-12-01 16:00:00|347.45|347.3|346.1|345.95|347.65|347.45|345.95|345.75|928
1638378000000|2021-12-01 17:00:00|346.05|345.9|344.6|344.4|346.45|346.25|344.6|344.35|474
1638381600000|2021-12-01 18:00:00|344.55|344.35|344.4|344.25|345.1|344.85|343.65|343.5|690
1638385200000|2021-12-01 19:00:00|344.35|344.2|343.55|343.35|344.65|344.45|343.5|343.35|580
1638388800000|2021-12-01 20:00:00|343.6|343.4|342.05|341.7|343.65|343.5|341.85|341.65|527
1638392400000|2021-12-01 21:00:00|342|341.75|342.55|342.25|342.65|342.35|341.95|341.75|21
1638396000000|2021-12-01 22:00:00|341.9|341.3|341.8|341.2|342.3|341.7|341.7|341.1|0
1638399600000|2021-12-01 23:00:00|341.9|341.3|342.9|342.3|342.9|342.3|341.1|340.5|0
1638403200000|2021-12-02 00:00:00|343|342.4|339.85|339.65|344.3|343.5|338.15|337.9|5081
1638406800000|2021-12-02 01:00:00|339.95|339.7|342.8|342.6|343.25|343.1|339.35|339.15|7183
1638410400000|2021-12-02 02:00:00|342.85|342.65|342.3|342.1|343.2|343.05|340.75|340.55|2962
1638414000000|2021-12-02 03:00:00|342.25|342.15|342.75|342.6|342.85|342.7|341.25|341.05|1948
1638417600000|2021-12-02 04:00:00|342.8|342.65|343.05|342.9|343.2|343.05|342|341.85|1482
1638421200000|2021-12-02 05:00:00|343.1|342.95|343.25|343.1|343.35|343.15|342.15|342|1652
1638424800000|2021-12-02 06:00:00|343.2|343.05|342.45|342.3|343.25|343.1|341.45|341.3|2145
1638428400000|2021-12-02 07:00:00|342.55|342.35|341.8|341.65|343|342.85|341.5|341.35|2603
1638432000000|2021-12-02 08:00:00|341.75|341.6|341.3|341.1|342.2|342.05|340.9|340.75|4976
1638435600000|2021-12-02 09:00:00|341.25|341.05|342.15|341.95|342.8|342.6|341.15|341|1718
1638439200000|2021-12-02 10:00:00|342.2|342|341.85|341.7|342.2|342.05|341.05|340.9|321
1638442800000|2021-12-02 11:00:00|341.9|341.75|341.45|341.25|341.9|341.75|341.1|340.9|345
1638446400000|2021-12-02 12:00:00|341.4|341.2|341.1|340.9|341.75|341.55|340.2|340|97
1638450000000|2021-12-02 13:00:00|341.05|340.95|340.3|340.15|341.4|341.2|340.3|340.15|332
1638453600000|2021-12-02 14:00:00|340.25|340.1|341.75|341.55|342.2|342|339.55|339.3|1530
1638457200000|2021-12-02 15:00:00|341.7|341.5|340.3|340.15|341.8|341.65|339.85|339.6|920
1638460800000|2021-12-02 16:00:00|340.4|340.1|342.1|341.85|342.25|342.05|340.2|340|919
1638464400000|2021-12-02 17:00:00|342.15|341.9|342.45|342.25|342.9|342.7|341.85|341.65|508
1638468000000|2021-12-02 18:00:00|342.4|342.2|341.3|341.1|342.45|342.3|340.7|340.4|322
1638471600000|2021-12-02 19:00:00|341.25|341|341.8|341.55|342|341.8|341.15|340.95|143
1638475200000|2021-12-02 20:00:00|341.75|341.6|342.2|341.75|342.75|342.55|341.65|341.35|255
1638478800000|2021-12-02 21:00:00|342.25|341.8|342.8|342.2|342.8|342.2|342.05|341.5|15
1638482400000|2021-12-02 22:00:00|342.7|342.1|342.7|342.1|342.8|342.2|342.7|342.1|0
1638486000000|2021-12-02 23:00:00|342.8|342.2|341.4|340.8|342.9|342.3|341.3|340.7|0
1638489600000|2021-12-03 00:00:00|341.5|340.9|340.8|340.55|344.1|343.85|340.4|340.25|2500
1638493200000|2021-12-03 01:00:00|340.75|340.4|341.13|340.98|341.85|341.7|338.7|338.45|6538
1638496800000|2021-12-03 02:00:00|341.08|340.93|342.03|341.83|342.48|342.33|340.98|340.78|1867
1638500400000|2021-12-03 03:00:00|342.08|341.88|342.83|342.68|343.23|343.08|342.08|341.88|2026
1638504000000|2021-12-03 04:00:00|342.88|342.78|342.78|342.63|343.33|343.18|342.68|342.48|970
1638507600000|2021-12-03 05:00:00|342.73|342.58|343.63|343.48|343.98|343.83|341.68|341.48|2118
1638511200000|2021-12-03 06:00:00|343.58|343.43|343.53|343.38|343.88|343.73|343.43|343.23|1461
1638514800000|2021-12-03 07:00:00|343.48|343.33|342.88|342.73|343.48|343.33|342.23|342.08|2584
1638518400000|2021-12-03 08:00:00|342.93|342.78|342.83|342.63|343.03|342.88|341.83|341.68|4675
1638522000000|2021-12-03 09:00:00|342.78|342.58|342.73|342.48|343.33|342.93|342.43|342.28|1422
1638525600000|2021-12-03 10:00:00|342.68|342.53|342.53|342.33|342.78|342.63|341.98|341.83|303
1638529200000|2021-12-03 11:00:00|342.48|342.38|342.93|342.78|342.98|342.83|342.48|342.33|359
1638532800000|2021-12-03 12:00:00|342.98|342.83|343.08|342.93|343.28|343.13|342.83|342.63|245
1638536400000|2021-12-03 13:00:00|343.03|342.88|342.93|342.73|343.43|343.28|342.53|342.28|303
1638540000000|2021-12-03 14:00:00|342.88|342.68|340.13|339.88|342.93|342.78|339.58|339.38|725
1638543600000|2021-12-03 15:00:00|340.08|339.73|338.98|338.83|340.33|340.08|338.38|338.23|722
1638547200000|2021-12-03 16:00:00|339.03|338.78|337.98|337.73|339.63|339.43|337.83|337.63|551
1638550800000|2021-12-03 17:00:00|337.93|337.78|338.88|338.63|339.48|339.28|337.88|337.63|109
1638554400000|2021-12-03 18:00:00|338.83|338.58|339.18|338.98|339.88|339.63|338.58|338.33|195
1638558000000|2021-12-03 19:00:00|339.28|338.93|338.98|338.78|339.63|339.43|338.83|338.58|165
1638561600000|2021-12-03 20:00:00|339.03|338.83|340.38|340.08|340.48|340.23|338.78|338.53|130
1638565200000|2021-12-03 21:00:00|340.33|339.93|340.73|340.13|340.93|340.43|340.03|339.48|62
1638745200000|2021-12-05 23:00:00|341.03|340.43|341.73|341.13|341.93|341.33|341.03|340.43|0
1638748800000|2021-12-06 00:00:00|341.83|341.23|342.73|342.48|344.83|344.53|340.83|340.23|3479
1638752400000|2021-12-06 01:00:00|343.08|342.93|343.78|343.63|344.23|344.08|341.78|341.58|5969
1638756000000|2021-12-06 02:00:00|343.83|343.58|344.48|344.28|344.58|344.43|343.68|343.53|2032
1638759600000|2021-12-06 03:00:00|344.53|344.33|344.53|344.33|344.88|344.73|344.33|344.13|1264
1638763200000|2021-12-06 04:00:00|344.58|344.38|344.78|344.63|345.08|344.88|344.08|343.93|1115
1638766800000|2021-12-06 05:00:00|344.83|344.68|345.38|345.18|345.63|345.48|344.43|344.23|1899
1638770400000|2021-12-06 06:00:00|345.33|345.23|345.88|345.73|345.98|345.83|345.33|345.18|1641
1638774000000|2021-12-06 07:00:00|345.93|345.78|345.28|345.13|346.48|346.28|344.88|344.73|2234
1638777600000|2021-12-06 08:00:00|345.33|345.18|344.88|344.68|345.68|345.53|344.38|344.23|2151
1638781200000|2021-12-06 09:00:00|344.83|344.58|343.58|343.43|344.98|344.83|343.53|343.38|1384
1638784800000|2021-12-06 10:00:00|343.48|343.33|343.23|343.08|343.78|343.63|343.03|342.88|208
1638788400000|2021-12-06 11:00:00|343.18|343.03|344.08|343.93|344.18|343.98|343.18|342.98|173
1638792000000|2021-12-06 12:00:00|344.13|343.98|343.93|343.78|344.23|344.08|343.68|343.53|122
1638795600000|2021-12-06 13:00:00|344.03|343.83|344.33|344.13|344.33|344.13|343.83|343.63|122
1638799200000|2021-12-06 14:00:00|344.28|344.08|343.98|343.68|344.73|344.53|342.38|342.18|988
1638802800000|2021-12-06 15:00:00|343.88|343.73|344.78|344.58|345.18|345.03|343.53|343.33|654
1638806400000|2021-12-06 16:00:00|344.73|344.63|344.68|344.48|345.18|344.98|344.38|344.23|633
1638810000000|2021-12-06 17:00:00|344.73|344.53|345.03|344.88|345.08|344.88|344.53|344.33|63
1638813600000|2021-12-06 18:00:00|345.08|344.93|344.73|344.58|345.08|344.93|344.53|344.38|238
1638817200000|2021-12-06 19:00:00|344.78|344.63|344.68|344.48|345.28|345.08|344.53|344.38|222
1638820800000|2021-12-06 20:00:00|344.63|344.53|345.38|345.18|345.38|345.23|344.53|344.38|196
1638824400000|2021-12-06 21:00:00|345.33|345.13|345.73|345.13|345.73|345.23|345.23|344.83|85
1638828000000|2021-12-06 22:00:00|345.83|345.23|345.83|345.23|345.83|345.23|345.83|345.23|0
1638831600000|2021-12-06 23:00:00|345.93|345.33|346.03|345.43|346.13|345.53|345.63|345.03|0
1638835200000|2021-12-07 00:00:00|346.13|345.53|343.13|342.93|346.88|346.58|341.83|341.58|3003
1638838800000|2021-12-07 01:00:00|343.08|342.78|343.63|343.48|343.83|343.68|342.03|341.78|4713
1638842400000|2021-12-07 02:00:00|343.58|343.43|343.98|343.78|345.03|344.83|343.23|343.08|2358
1638846000000|2021-12-07 03:00:00|343.93|343.83|344.08|343.93|344.58|344.43|343.78|343.63|1230
1638849600000|2021-12-07 04:00:00|344.13|343.98|344.33|344.18|344.48|344.33|344.08|343.88|1033
1638853200000|2021-12-07 05:00:00|344.38|344.23|344.18|344.03|344.83|344.68|343.83|343.68|1561
1638856800000|2021-12-07 06:00:00|344.23|344.08|343.88|343.73|344.28|344.13|343.43|343.28|1744
1638860400000|2021-12-07 07:00:00|343.93|343.78|344.53|344.33|344.53|344.38|343.93|343.73|1861
1638864000000|2021-12-07 08:00:00|344.48|344.38|345.58|345.38|345.73|345.58|344.43|344.28|3396
1638867600000|2021-12-07 09:00:00|345.53|345.43|345.63|345.48|345.93|345.78|345.38|344.83|955
1638871200000|2021-12-07 10:00:00|345.58|345.43|345.88|345.68|345.88|345.68|345.33|345.18|313
1638874800000|2021-12-07 11:00:00|345.83|345.73|345.68|345.53|346.08|345.88|345.63|345.48|87
1638878400000|2021-12-07 12:00:00|346.03|345.93|345.83|345.63|346.08|345.93|345.73|345.58|92
1638882000000|2021-12-07 13:00:00|345.78|345.58|345.93|345.78|345.98|345.83|345.68|345.53|100
1638885600000|2021-12-07 14:00:00|345.98|345.73|347.03|346.88|347.03|346.88|345.88|345.73|755
1638889200000|2021-12-07 15:00:00|347.08|346.93|346.88|346.73|347.98|347.78|346.83|346.68|968
1638892800000|2021-12-07 16:00:00|346.93|346.78|346.33|346.13|347.28|347.13|346.18|345.98|654
1638896400000|2021-12-07 17:00:00|346.38|346.18|346.93|346.68|347.08|346.83|346.28|346.13|91
1638900000000|2021-12-07 18:00:00|347.03|346.73|346.98|346.73|347.13|346.98|346.63|346.38|123
1638903600000|2021-12-07 19:00:00|346.93|346.78|346.88|346.68|347.13|346.98|346.78|346.58|74
1638907200000|2021-12-07 20:00:00|346.83|346.63|346.73|346.53|347.03|346.83|346.13|345.98|207
1638910800000|2021-12-07 21:00:00|346.68|346.58|347.23|346.63|347.23|346.63|346.68|346.33|23
1638914400000|2021-12-07 22:00:00|346.93|346.33|346.73|346.13|346.93|346.33|346.63|346.03|0
1638918000000|2021-12-07 23:00:00|346.63|346.03|346.43|345.83|346.73|346.13|346.23|345.63|0
1638921600000|2021-12-08 00:00:00|346.33|345.73|345.98|345.78|347.13|346.43|344.58|344.28|2840
1638925200000|2021-12-08 01:00:00|346.03|345.88|344.53|344.33|346.68|346.43|344.38|344.23|4026
1638928800000|2021-12-08 02:00:00|344.58|344.38|344.63|344.48|344.98|344.83|344.43|344.23|1582
1638932400000|2021-12-08 03:00:00|344.68|344.58|345.08|344.88|345.38|345.18|344.53|344.33|1358
1638936000000|2021-12-08 04:00:00|345.13|344.93|345.48|345.33|345.53|345.38|345.08|344.88|826
1638939600000|2021-12-08 05:00:00|345.53|345.28|345.88|345.73|345.88|345.73|345.08|344.93|1379
1638943200000|2021-12-08 06:00:00|345.83|345.68|345.88|345.73|346.03|345.88|345.48|345.33|1165
1638946800000|2021-12-08 07:00:00|345.93|345.83|345.88|345.73|346.03|345.88|345.53|345.38|1804
1638950400000|2021-12-08 08:00:00|345.83|345.68|346.68|346.48|346.73|346.53|345.73|345.58|2541
1638954000000|2021-12-08 09:00:00|346.63|346.53|345.88|345.68|346.68|346.53|345.38|344.83|1544
1638957600000|2021-12-08 10:00:00|345.83|345.63|345.28|345.08|346.18|346.03|345.18|345.03|242
1638961200000|2021-12-08 11:00:00|345.23|345.13|346.43|346.23|346.68|346.48|344.98|344.83|205
1638964800000|2021-12-08 12:00:00|346.38|346.28|345.78|345.63|346.58|346.43|345.58|345.43|190
1638968400000|2021-12-08 13:00:00|345.73|345.58|345.73|345.53|345.88|345.73|345.58|345.43|234
1638972000000|2021-12-08 14:00:00|345.68|345.58|345.93|345.68|346.38|346.23|345.03|344.88|371
1638975600000|2021-12-08 15:00:00|345.88|345.73|346.68|346.48|346.83|346.68|345.73|345.58|691
1638979200000|2021-12-08 16:00:00|346.63|346.53|346.88|346.68|347.08|346.88|346.43|346.23|481
1638982800000|2021-12-08 17:00:00|346.83|346.63|346.93|346.68|347.13|346.98|346.73|346.53|248
1638986400000|2021-12-08 18:00:00|346.88|346.58|346.98|346.83|347.23|347.08|346.63|346.38|207
1638990000000|2021-12-08 19:00:00|347.08|346.78|346.93|346.78|347.13|346.93|346.68|346.53|243
1638993600000|2021-12-08 20:00:00|346.88|346.68|346.98|346.83|347.23|347.08|346.78|346.63|178
1638997200000|2021-12-08 21:00:00|346.93|346.78|346.83|346.23|347.03|346.83|346.73|346.23|18
1639000800000|2021-12-08 22:00:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004400000|2021-12-08 23:00:00|346.93|346.33|347.03|346.43|347.23|346.63|346.73|346.13|0
1639008000000|2021-12-09 00:00:00|347.13|346.53|347.83|347.63|348.38|348.18|346.53|346.33|1713
1639011600000|2021-12-09 01:00:00|347.93|347.68|349.08|348.88|350.18|349.98|347.33|347.18|5437
1639015200000|2021-12-09 02:00:00|349.18|348.98|349.03|348.88|349.33|349.18|348.73|348.58|2010
1639018800000|2021-12-09 03:00:00|349.08|348.93|348.58|348.43|349.28|349.13|348.33|348.18|1399
1639022400000|2021-12-09 04:00:00|348.63|348.38|348.93|348.78|349.23|349.08|348.58|348.38|1314
1639026000000|2021-12-09 05:00:00|348.88|348.73|348.48|348.33|348.88|348.73|347.83|347.63|1424
1639029600000|2021-12-09 06:00:00|348.53|348.38|348.03|347.88|348.73|348.58|347.98|347.83|1646
1639033200000|2021-12-09 07:00:00|348.13|347.98|348.58|348.38|348.78|348.58|348.13|347.98|2021
1639036800000|2021-12-09 08:00:00|348.53|348.43|349.68|349.53|349.73|349.58|347.83|347.63|4639
1639040400000|2021-12-09 09:00:00|349.58|349.43|349.23|349.08|349.63|349.48|349.08|348.73|1243
1639044000000|2021-12-09 10:00:00|349.28|349.13|349.03|348.88|349.28|349.13|348.88|348.73|214
1639047600000|2021-12-09 11:00:00|349.08|348.93|348.63|348.48|349.13|348.98|348.48|348.33|180
1639051200000|2021-12-09 12:00:00|348.58|348.43|348.83|348.63|349.13|348.93|348.53|348.38|388
1639054800000|2021-12-09 13:00:00|348.88|348.68|348.88|348.73|348.93|348.78|348.53|348.38|212
1639058400000|2021-12-09 14:00:00|348.93|348.78|348.28|348.13|349.53|349.33|347.98|347.83|682
1639062000000|2021-12-09 15:00:00|348.33|348.18|347.93|347.78|348.58|348.43|347.48|347.28|997
1639065600000|2021-12-09 16:00:00|347.88|347.73|347.88|347.73|348.28|348.08|347.68|347.53|412
1639069200000|2021-12-09 17:00:00|347.83|347.63|348.03|347.83|348.08|347.88|347.53|347.38|296
1639072800000|2021-12-09 18:00:00|347.98|347.73|347.58|347.43|348.03|347.83|347.33|347.18|416
1639076400000|2021-12-09 19:00:00|347.63|347.48|347.08|346.93|347.78|347.58|346.93|346.78|412
1639080000000|2021-12-09 20:00:00|347.13|346.98|347.13|346.88|347.33|347.13|346.73|346.58|478
1639083600000|2021-12-09 21:00:00|347.18|346.98|347.53|346.93|347.53|346.98|346.93|346.53|35
1639087200000|2021-12-09 22:00:00|347.43|346.83|347.53|346.93|347.63|347.03|347.43|346.83|0
1639090800000|2021-12-09 23:00:00|347.63|347.03|347.93|347.33|348.13|347.53|347.63|347.03|0
1639094400000|2021-12-10 00:00:00|348.03|347.43|345.98|345.78|348.33|347.73|345.68|345.53|1869
1639098000000|2021-12-10 01:00:00|346.08|345.83|346.68|346.53|346.78|346.58|345.63|345.43|3098
1639101600000|2021-12-10 02:00:00|346.63|346.48|345.73|345.58|347.28|347.13|345.68|345.53|2494
1639105200000|2021-12-10 03:00:00|345.68|345.53|346.08|345.93|346.43|346.28|345.53|345.38|1397
1639108800000|2021-12-10 04:00:00|346.03|345.88|345.23|345.08|346.03|345.88|345.23|345.08|1331
1639112400000|2021-12-10 05:00:00|345.28|345.13|345.63|345.48|345.98|345.83|345.28|345.13|1452
1639116000000|2021-12-10 06:00:00|345.68|345.53|346.23|346.08|346.28|346.08|345.63|345.48|1255
1639119600000|2021-12-10 07:00:00|346.18|346.03|346.43|346.28|346.58|346.38|345.73|345.53|1488
1639123200000|2021-12-10 08:00:00|346.48|346.33|345.78|345.58|346.78|346.63|345.78|345.58|2034
1639126800000|2021-12-10 09:00:00|345.73|345.63|345.88|345.68|346.33|345.73|345.63|345.33|952
1639130400000|2021-12-10 10:00:00|345.93|345.73|346.13|345.98|346.13|345.98|345.83|345.63|50
1639134000000|2021-12-10 11:00:00|346.18|345.93|346.53|346.33|346.68|346.48|346.18|345.93|120
1639137600000|2021-12-10 12:00:00|346.48|346.38|346.43|346.23|346.63|346.48|346.33|346.13|135
1639141200000|2021-12-10 13:00:00|346.38|346.28|346.73|346.53|347.13|346.98|346.13|345.93|207
1639144800000|2021-12-10 14:00:00|346.78|346.58|345.23|345.03|346.83|346.63|345.13|344.98|627
1639148400000|2021-12-10 15:00:00|345.33|345.08|344.78|344.63|345.73|345.53|344.33|344.18|637
1639152000000|2021-12-10 16:00:00|344.73|344.58|344.53|344.33|344.83|344.63|344.08|343.93|578
1639155600000|2021-12-10 17:00:00|344.48|344.38|344.33|344.13|344.58|344.38|343.88|343.68|609
1639159200000|2021-12-10 18:00:00|344.38|344.18|344.28|344.08|344.78|344.63|344.13|343.93|223
1639162800000|2021-12-10 19:00:00|344.23|344.13|343.53|343.38|344.33|344.18|343.53|343.38|296
1639166400000|2021-12-10 20:00:00|343.58|343.43|344.03|343.78|344.13|343.93|343.43|343.28|273
1639170000000|2021-12-10 21:00:00|343.98|343.73|343.63|343.03|344.03|343.83|343.43|342.83|76
1639350000000|2021-12-12 23:00:00|343.83|343.23|345.43|344.83|345.43|344.83|343.83|343.23|0
1639353600000|2021-12-13 00:00:00|345.53|344.93|346.43|346.28|346.73|346.58|344.73|344.13|2608
1639357200000|2021-12-13 01:00:00|346.53|346.38|344.58|344.43|346.63|346.43|344.13|343.98|4192
1639360800000|2021-12-13 02:00:00|344.63|344.48|344.26|344.11|344.88|344.73|344.16|343.96|1409
1639364400000|2021-12-13 03:00:00|344.21|344.06|343.71|343.56|344.26|344.11|343.56|343.36|1216
1639368000000|2021-12-13 04:00:00|343.61|343.51|343.81|343.66|344.21|344.06|343.41|343.26|987
1639371600000|2021-12-13 05:00:00|343.76|343.61|342.91|342.76|343.96|343.81|342.91|342.76|1604
1639375200000|2021-12-13 06:00:00|342.96|342.81|342.76|342.61|343.16|343.01|342.76|342.61|1142
1639378800000|2021-12-13 07:00:00|342.81|342.66|342.31|342.16|342.86|342.71|341.76|341.61|1787
1639382400000|2021-12-13 08:00:00|342.36|342.21|341.51|341.36|342.46|342.26|341.36|341.21|3193
1639386000000|2021-12-13 09:00:00|341.22|341.07|341.67|341.47|341.97|341.72|341.22|341.07|1310
1639389600000|2021-12-13 10:00:00|341.72|341.52|341.47|341.27|341.87|341.72|341.27|341.07|172
1639393200000|2021-12-13 11:00:00|341.42|341.32|341.47|341.32|341.77|341.57|341.27|341.07|116
1639396800000|2021-12-13 12:00:00|341.52|341.27|341.47|341.27|341.57|341.42|341.27|341.12|164
1639400400000|2021-12-13 13:00:00|341.52|341.32|341.32|341.17|341.82|341.62|341.22|341.07|158
1639404000000|2021-12-13 14:00:00|341.37|341.12|340.77|340.57|341.37|341.17|339.77|339.57|1119
1639407600000|2021-12-13 15:00:00|340.72|340.52|339.17|339.02|340.77|340.62|339.02|338.82|674
1639411200000|2021-12-13 16:00:00|339.12|338.97|338.22|338.02|339.27|339.02|337.82|337.62|751
1639414800000|2021-12-13 17:00:00|338.17|337.97|338.87|338.72|339.02|338.87|337.87|337.72|522
1639418400000|2021-12-13 18:00:00|338.82|338.67|338.97|338.77|339.17|339.02|338.62|338.42|159
1639422000000|2021-12-13 19:00:00|339.02|338.82|339.12|338.92|339.17|338.97|338.67|338.52|129
1639425600000|2021-12-13 20:00:00|339.07|338.97|338.37|338.02|339.47|339.32|338.27|337.97|197
1639429200000|2021-12-13 21:00:00|338.32|338.07|339.47|338.87|339.57|338.97|338.32|338.07|24
1639432800000|2021-12-13 22:00:00|339.37|338.77|339.37|338.77|339.47|338.87|339.37|338.77|0
1639436400000|2021-12-13 23:00:00|339.47|338.87|339.47|338.87|339.57|338.97|339.27|338.67|0
1639440000000|2021-12-14 00:00:00|339.57|338.97|339.97|339.77|340.32|340.17|338.67|338.37|1881
1639443600000|2021-12-14 01:00:00|339.92|339.67|340.07|339.92|340.32|340.17|338.57|338.42|3109
1639447200000|2021-12-14 02:00:00|340.02|339.87|340.07|339.92|340.22|340.02|339.37|339.22|1668
1639450800000|2021-12-14 03:00:00|340.02|339.87|340.22|340.07|340.47|340.32|339.77|339.62|1269
1639454400000|2021-12-14 04:00:00|340.27|340.12|340.72|340.57|340.77|340.62|340.22|340.07|1032
1639458000000|2021-12-14 05:00:00|340.62|340.47|340.37|340.17|340.62|340.47|340.17|340.02|969
1639461600000|2021-12-14 06:00:00|340.32|340.22|340.67|340.47|340.82|340.67|340.17|340.02|774
1639465200000|2021-12-14 07:00:00|340.62|340.42|340.77|340.62|341.07|340.92|340.47|340.32|1139
1639468800000|2021-12-14 08:00:00|340.82|340.67|339.67|339.52|341.22|341.07|339.67|339.47|2300
1639472400000|2021-12-14 09:00:00|339.52|339.37|338.82|338.62|340.02|339.82|338.67|338.47|1766
1639476000000|2021-12-14 10:00:00|338.77|338.57|338.72|338.57|338.92|338.72|338.47|338.27|305
1639479600000|2021-12-14 11:00:00|338.77|338.62|338.92|338.72|339.22|339.07|338.67|338.52|167
1639483200000|2021-12-14 12:00:00|338.97|338.77|339.17|338.97|339.52|339.37|338.92|338.77|235
1639486800000|2021-12-14 13:00:00|339.12|339.02|338.57|338.42|339.32|339.12|338.22|338.07|172
1639490400000|2021-12-14 14:00:00|338.52|338.37|337.42|337.17|338.67|338.52|337.27|337.07|952
1639494000000|2021-12-14 15:00:00|337.37|337.22|337.37|337.17|337.97|337.77|337.12|336.92|486
1639497600000|2021-12-14 16:00:00|337.32|337.12|337.07|336.82|337.72|337.57|336.82|336.62|455
1639501200000|2021-12-14 17:00:00|337.02|336.87|337.07|336.82|337.37|337.17|336.87|336.67|80
1639504800000|2021-12-14 18:00:00|337.02|336.77|337.17|336.97|337.52|337.32|336.97|336.72|90
1639508400000|2021-12-14 19:00:00|337.22|337.02|337.57|337.37|337.82|337.67|337.12|336.92|219
1639512000000|2021-12-14 20:00:00|337.52|337.42|338.22|338.02|338.37|338.17|337.52|337.37|278
1639515600000|2021-12-14 21:00:00|338.17|337.97|338.42|337.82|338.42|337.97|337.92|337.52|40
1639519200000|2021-12-14 22:00:00|338.32|337.72|338.52|337.92|338.52|337.92|338.32|337.72|0
1639522800000|2021-12-14 23:00:00|338.42|337.82|338.82|338.22|338.92|338.32|338.22|337.62|0
1639526400000|2021-12-15 00:00:00|338.92|338.32|337.72|337.57|339.47|339.22|337.32|337.17|1669
1639530000000|2021-12-15 01:00:00|337.82|337.62|337.17|336.97|338.02|337.82|336.27|336.12|3532
1639533600000|2021-12-15 02:00:00|337.22|337.02|336.37|336.17|337.32|337.12|336.07|335.92|2112
1639537200000|2021-12-15 03:00:00|336.42|336.22|335.72|335.57|336.67|336.52|335.62|335.47|2007
1639540800000|2021-12-15 04:00:00|335.67|335.52|336.02|335.87|336.22|336.07|335.57|335.42|1194
1639544400000|2021-12-15 05:00:00|336.07|335.92|336.67|336.47|336.72|336.57|336.07|335.92|1237
1639548000000|2021-12-15 06:00:00|336.72|336.52|336.92|336.77|337.17|337.02|336.52|336.37|1422
1639551600000|2021-12-15 07:00:00|336.97|336.82|337.47|337.32|337.57|337.37|336.47|336.27|1971
1639555200000|2021-12-15 08:00:00|337.52|337.37|336.47|336.27|337.62|337.47|336.37|336.22|2149
1639558800000|2021-12-15 09:00:00|336.22|336.02|336.62|336.42|337.32|336.97|336.22|336.02|1322
1639562400000|2021-12-15 10:00:00|336.57|336.37|337.02|336.87|337.02|336.87|336.52|336.32|212
1639566000000|2021-12-15 11:00:00|337.07|336.92|336.87|336.72|337.07|336.92|336.77|336.62|167
1639569600000|2021-12-15 12:00:00|336.92|336.67|337.07|336.92|337.27|337.12|336.82|336.67|323
1639573200000|2021-12-15 13:00:00|337.12|336.97|336.82|336.67|337.22|337.02|336.77|336.62|263
1639576800000|2021-12-15 14:00:00|336.77|336.62|335.62|335.42|336.97|336.82|335.12|334.97|1191
1639580400000|2021-12-15 15:00:00|335.52|335.37|335.07|334.92|336.22|336.02|334.97|334.82|911
1639584000000|2021-12-15 16:00:00|335.02|334.87|333.97|333.77|335.22|335.02|333.62|333.47|812
1639587600000|2021-12-15 17:00:00|333.92|333.82|333.87|333.72|334.12|333.92|333.52|333.37|412
1639591200000|2021-12-15 18:00:00|333.92|333.77|334.42|333.77|334.42|334.22|333.77|333.62|125
1639594800000|2021-12-15 19:00:00|334.37|333.82|335.72|335.42|336.07|335.82|334.02|333.67|331
1639598400000|2021-12-15 20:00:00|335.67|335.37|337.67|337.47|338.07|337.87|335.67|335.37|336
1639602000000|2021-12-15 21:00:00|337.62|337.27|337.82|337.22|338.02|337.42|337.37|337.07|4
1639605600000|2021-12-15 22:00:00|337.92|337.32|338.02|337.42|338.02|337.42|337.82|337.22|0
1639609200000|2021-12-15 23:00:00|337.92|337.32|337.9|337.3|338.32|337.72|337.72|337.12|0
1639612800000|2021-12-16 00:00:00|337.8|337.2|338|337.85|339.45|339.25|337.5|336.9|2029
1639616400000|2021-12-16 01:00:00|338.2|338|337.7|337.55|338.75|338.55|337.4|337.25|3380
1639620000000|2021-12-16 02:00:00|337.75|337.6|338.55|338.4|338.65|338.5|337.65|337.5|1295
1639623600000|2021-12-16 03:00:00|338.65|338.45|338.4|338.25|338.7|338.55|338.05|337.85|1430
1639627200000|2021-12-16 04:00:00|338.35|338.2|338.8|338.65|339|338.85|338.3|338.1|1040
1639630800000|2021-12-16 05:00:00|338.7|338.6|339.4|339.25|339.6|339.45|338.7|338.55|1180
1639634400000|2021-12-16 06:00:00|339.35|339.2|339.95|339.8|340|339.85|339.35|339.2|983
1639638000000|2021-12-16 07:00:00|340|339.85|340.95|340.75|341.1|340.95|339.9|339.75|2628
1639641600000|2021-12-16 08:00:00|340.9|340.8|340.5|340.3|341.4|341.25|340.15|340|2988
1639645200000|2021-12-16 09:00:00|340.05|339.85|339.7|339.55|340.15|339.9|339.45|339.25|1172
1639648800000|2021-12-16 10:00:00|339.65|339.5|339.2|339.05|339.7|339.55|339|338.8|1244
1639652400000|2021-12-16 11:00:00|339.25|339|339.8|339.55|340.05|339.9|339.15|339|306
1639656000000|2021-12-16 12:00:00|339.9|339.6|339.95|339.7|340.6|340.25|339.7|339.35|418
1639659600000|2021-12-16 13:00:00|339.9|339.75|339.8|339.65|340.25|340.05|339.6|339.45|401
1639663200000|2021-12-16 14:00:00|339.85|339.55|339.4|339.15|340.7|340.45|339.35|339.1|788
1639666800000|2021-12-16 15:00:00|339.35|339.2|339.05|338.9|339.55|339.35|338.4|338.2|898
1639670400000|2021-12-16 16:00:00|339|338.85|337.95|337.75|339.05|338.85|337.9|337.7|696
1639674000000|2021-12-16 17:00:00|337.9|337.7|336.85|336.65|338.05|337.85|336.8|336.65|518
1639677600000|2021-12-16 18:00:00|336.9|336.7|336.85|336.65|337.25|337.05|336.7|336.5|301
1639681200000|2021-12-16 19:00:00|336.9|336.7|336.05|335.8|336.95|336.8|335.65|335.45|482
1639684800000|2021-12-16 20:00:00|336|335.85|336.6|336.3|336.85|336.7|335.7|335.55|285
1639688400000|2021-12-16 21:00:00|336.65|336.45|337.05|336.45|337.15|336.65|336.45|336.15|9
1639692000000|2021-12-16 22:00:00|336.95|336.35|337.05|336.45|337.05|336.45|336.95|336.35|0
1639695600000|2021-12-16 23:00:00|336.95|336.35|336.95|336.35|337.05|336.45|336.65|336.05|0
1639699200000|2021-12-17 00:00:00|337.05|336.45|337.18|337.03|337.93|337.78|336|335.7|1197
1639702800000|2021-12-17 01:00:00|337.13|336.98|336.88|336.68|338.18|338.03|336.73|336.58|3013
1639706400000|2021-12-17 02:00:00|336.93|336.73|336.58|336.38|336.98|336.78|335.93|335.78|1721
1639710000000|2021-12-17 03:00:00|336.53|336.33|335.68|335.48|336.58|336.43|335.63|335.48|1186
1639713600000|2021-12-17 04:00:00|335.63|335.43|335.93|335.73|336.13|335.98|335.13|334.98|1223
1639717200000|2021-12-17 05:00:00|335.88|335.78|335.78|335.63|336.23|336.03|335.68|335.48|919
1639720800000|2021-12-17 06:00:00|335.83|335.68|335.88|335.73|336.23|336.03|335.73|335.53|897
1639724400000|2021-12-17 07:00:00|335.83|335.68|336.63|336.48|336.88|336.73|335.68|335.53|1932
1639728000000|2021-12-17 08:00:00|336.68|336.43|335.68|335.53|336.83|336.68|335.68|335.53|2696
1639731600000|2021-12-17 09:00:00|335.58|335.43|334.93|334.78|335.83|335.68|334.53|333.93|3324
1639735200000|2021-12-17 10:00:00|334.98|334.83|335.13|334.98|335.28|335.13|334.63|334.48|293
1639738800000|2021-12-17 11:00:00|335.08|334.93|335.43|335.28|335.48|335.33|334.93|334.78|242
1639742400000|2021-12-17 12:00:00|335.48|335.33|334.48|334.28|335.58|335.43|334.43|334.23|323
1639746000000|2021-12-17 13:00:00|334.43|334.33|334.38|334.18|334.48|334.33|333.93|333.78|569
1639749600000|2021-12-17 14:00:00|334.33|334.23|334.08|333.88|334.38|334.23|332.73|332.58|1033
1639753200000|2021-12-17 15:00:00|334.03|333.78|334.98|334.78|335.23|335.03|332.83|332.68|916
1639756800000|2021-12-17 16:00:00|334.93|334.73|334.73|334.58|335.58|335.38|334.08|333.93|541
1639760400000|2021-12-17 17:00:00|334.68|334.53|334.78|334.53|334.78|334.63|333.88|333.68|212
1639764000000|2021-12-17 18:00:00|334.73|334.58|335.33|335.18|335.33|335.18|334.33|334.18|100
1639767600000|2021-12-17 19:00:00|335.38|335.13|335.18|334.93|335.38|335.23|334.88|334.73|138
1639771200000|2021-12-17 20:00:00|335.13|334.98|334.48|334.23|335.38|335.23|334.43|334.23|270
1639774800000|2021-12-17 21:00:00|334.43|334.08|335.33|334.73|335.43|334.83|334.43|334.08|37
1639954800000|2021-12-19 23:00:00|335.23|334.63|333.33|332.73|335.43|334.83|333.23|332.63|0
1639958400000|2021-12-20 00:00:00|333.43|332.83|332.63|332.38|333.43|333.13|331.73|331.13|2168
1639962000000|2021-12-20 01:00:00|333.03|332.78|331.63|331.43|333.58|333.38|331.58|331.38|5906
1639965600000|2021-12-20 02:00:00|331.58|331.38|330.48|330.33|331.78|331.58|330.18|329.98|3806
1639969200000|2021-12-20 03:00:00|330.53|330.38|330.53|330.33|330.73|330.58|330.03|329.88|2236
1639972800000|2021-12-20 04:00:00|330.48|330.28|330.68|330.53|331.23|331.03|330.33|330.18|1634
1639976400000|2021-12-20 05:00:00|330.63|330.48|330.38|330.23|330.83|330.63|330.28|330.08|1479
1639980000000|2021-12-20 06:00:00|330.33|330.18|330.28|330.13|330.68|330.53|329.93|329.78|1750
1639983600000|2021-12-20 07:00:00|330.23|330.08|330.48|330.33|330.73|330.58|329.48|329.33|3161
1639987200000|2021-12-20 08:00:00|330.53|330.38|329.93|329.73|330.68|330.53|329.28|329.13|3590
1639990800000|2021-12-20 09:00:00|329.78|329.58|330.43|330.23|330.43|330.28|329.38|328.88|1738
1639994400000|2021-12-20 10:00:00|330.48|330.28|331.03|330.83|331.18|331.03|330.43|330.28|169
1639998000000|2021-12-20 11:00:00|331.08|330.88|331.33|331.13|331.33|331.13|330.78|330.58|69
1640001600000|2021-12-20 12:00:00|331.38|331.18|331.03|330.83|331.73|331.53|331.03|330.83|239
1640005200000|2021-12-20 13:00:00|331.08|330.88|331.53|331.38|331.63|331.48|330.88|330.68|328
1640008800000|2021-12-20 14:00:00|331.58|331.43|331.68|331.43|331.73|331.58|330.78|330.53|886
1640012400000|2021-12-20 15:00:00|331.63|331.48|330.63|330.43|331.73|331.58|330.43|330.23|536
1640016000000|2021-12-20 16:00:00|330.58|330.38|331.18|331.03|331.28|331.08|330.28|330.08|447
1640019600000|2021-12-20 17:00:00|331.13|330.98|331.03|330.83|331.48|331.33|331.03|330.83|97
1640023200000|2021-12-20 18:00:00|331.08|330.88|331.63|331.43|331.78|331.58|331.03|330.83|105
1640026800000|2021-12-20 19:00:00|331.68|331.38|331.93|331.73|332.08|331.88|331.58|331.38|57
1640030400000|2021-12-20 20:00:00|331.98|331.78|332.33|332.08|332.33|332.18|331.73|331.58|158
1640034000000|2021-12-20 21:00:00|332.28|332.03|332.98|332.38|333.08|332.48|332.23|331.98|17
1640037600000|2021-12-20 22:00:00|333.08|332.48|333.08|332.48|333.08|332.48|332.98|332.38|0
1640041200000|2021-12-20 23:00:00|332.98|332.38|333.48|332.88|333.68|333.08|332.98|332.38|0
1640044800000|2021-12-21 00:00:00|333.58|332.98|332.38|332.18|333.58|332.98|331.48|331.33|2017
1640048400000|2021-12-21 01:00:00|332.33|332.33|333.08|332.93|333.73|333.53|331.63|331.38|5300
1640052000000|2021-12-21 02:00:00|333.13|332.98|331.13|330.98|333.23|333.03|330.98|330.83|2900
1640055600000|2021-12-21 03:00:00|331.08|330.93|330.98|330.78|331.58|331.43|330.83|330.68|2502
1640059200000|2021-12-21 04:00:00|330.93|330.83|331.5|331.35|331.65|331.5|330.88|330.73|1274
1640062800000|2021-12-21 05:00:00|331.4|331.25|330.9|330.75|331.75|331.6|330.7|330.55|1564
1640066400000|2021-12-21 06:00:00|330.95|330.8|330.95|330.8|331.25|331.05|330.4|330.2|2119
1640070000000|2021-12-21 07:00:00|331|330.75|330.95|330.8|331.3|331.15|330.85|330.65|1865
1640073600000|2021-12-21 08:00:00|330.9|330.75|330.85|330.65|330.95|330.75|330|329.8|2888
1640077200000|2021-12-21 09:00:00|330.75|330.55|330.95|330.75|331.25|330.9|330.55|329.95|1164
1640080800000|2021-12-21 10:00:00|331|330.8|331.15|331|331.2|331.05|330.9|330.75|169
1640084400000|2021-12-21 11:00:00|331.1|330.95|331.5|331.35|331.6|331.4|331.1|330.95|200
1640088000000|2021-12-21 12:00:00|331.45|331.3|332|331.85|332|331.85|331.45|331.25|302
1640091600000|2021-12-21 13:00:00|332.05|331.8|331.9|331.75|332.05|331.9|331.8|331.65|488
1640095200000|2021-12-21 14:00:00|331.95|331.8|332.95|332.8|333.65|333.45|331.75|331.6|1174
1640098800000|2021-12-21 15:00:00|333|332.85|333.45|333.25|333.75|333.6|332.9|332.75|682
1640102400000|2021-12-21 16:00:00|333.4|333.3|334.05|333.9|334.2|334.05|333.25|333.05|494
1640106000000|2021-12-21 17:00:00|334.1|333.95|334.6|334.45|334.7|334.55|333.95|333.8|460
1640109600000|2021-12-21 18:00:00|334.55|334.3|335.1|334.95|335.25|335.1|334.45|334.25|627
1640113200000|2021-12-21 19:00:00|335.05|334.9|335.45|335.25|335.5|335.35|334.95|334.8|814
1640116800000|2021-12-21 20:00:00|335.4|335.2|336.25|336|336.4|336.15|335.2|335|1148
1640120400000|2021-12-21 21:00:00|336.15|335.95|336.35|335.75|336.35|336.05|335.95|335.55|50
1640124000000|2021-12-21 22:00:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640127600000|2021-12-21 23:00:00|336.45|335.85|336.05|335.45|336.45|335.85|335.95|335.35|0
1640131200000|2021-12-22 00:00:00|335.95|335.35|335.9|335.7|336.25|336.1|334.35|334.2|3435
1640134800000|2021-12-22 01:00:00|336.25|336.1|336|335.8|337.05|336.8|335.55|335.4|3602
1640138400000|2021-12-22 02:00:00|335.95|335.75|336.08|335.93|336.28|336.13|335.65|335.5|1369
1640142000000|2021-12-22 03:00:00|335.98|335.88|335.83|335.68|336.38|336.23|335.73|335.58|1929
1640145600000|2021-12-22 04:00:00|335.78|335.63|335.63|335.48|335.93|335.78|335.43|335.28|789
1640149200000|2021-12-22 05:00:00|335.68|335.53|335.33|335.18|335.73|335.58|334.98|334.83|1972
1640152800000|2021-12-22 06:00:00|335.28|335.13|335.43|335.28|335.63|335.43|335.13|334.98|1759
1640156400000|2021-12-22 07:00:00|335.48|335.33|335.33|335.18|335.98|335.78|335.28|335.13|2207
1640160000000|2021-12-22 08:00:00|335.28|335.13|335.78|335.58|336.03|335.88|335.08|334.88|2753
1640163600000|2021-12-22 09:00:00|335.73|335.53|335.73|335.58|335.98|335.78|334.43|333.83|2043
1640167200000|2021-12-22 10:00:00|335.68|335.48|336.23|336.03|336.43|336.23|335.53|335.38|333
1640170800000|2021-12-22 11:00:00|336.18|336.08|336.33|336.13|336.38|336.18|335.98|335.83|60
1640174400000|2021-12-22 12:00:00|336.28|336.08|336.08|335.93|336.38|336.23|335.98|335.83|88
1640178000000|2021-12-22 13:00:00|336.13|335.98|335.98|335.83|336.23|336.03|335.68|335.48|177
1640181600000|2021-12-22 14:00:00|336.03|335.78|335.98|335.68|336.73|336.48|335.68|335.53|924
1640185200000|2021-12-22 15:00:00|335.93|335.73|336.43|336.28|336.53|336.33|335.38|335.18|708
1640188800000|2021-12-22 16:00:00|336.38|336.23|337.08|336.93|337.08|336.93|336.23|336.03|442
1640192400000|2021-12-22 17:00:00|337.03|336.88|337.03|336.88|337.18|336.98|336.53|336.38|531
1640196000000|2021-12-22 18:00:00|337.08|336.93|336.88|336.68|337.13|336.93|336.68|336.48|251
1640199600000|2021-12-22 19:00:00|336.83|336.63|337.18|337.03|337.18|337.03|336.73|336.53|177
1640203200000|2021-12-22 20:00:00|337.23|337.08|337.98|337.73|338.03|337.83|337.08|336.88|347
1640206800000|2021-12-22 21:00:00|337.88|337.68|338.33|337.73|338.33|337.88|337.78|337.58|17
1640210400000|2021-12-22 22:00:00|338.23|337.63|338.13|337.53|338.23|337.63|338.13|337.53|0
1640214000000|2021-12-22 23:00:00|338.23|337.63|338.23|337.63|338.43|337.83|338.13|337.53|0
1640217600000|2021-12-23 00:00:00|338.33|337.73|337.13|336.98|338.33|338.08|336.83|336.68|1748
1640221200000|2021-12-23 01:00:00|337.18|337.03|336.48|336.28|337.88|337.68|336.28|336.13|5836
1640224800000|2021-12-23 02:00:00|336.43|336.33|336.53|336.38|336.88|336.73|336.13|335.98|2862
1640228400000|2021-12-23 03:00:00|336.48|336.33|336.58|336.43|336.58|336.43|335.88|335.73|1834
1640232000000|2021-12-23 04:00:00|336.63|336.48|336.03|335.88|336.78|336.63|335.93|335.78|1902
1640235600000|2021-12-23 05:00:00|336.08|335.93|336.13|335.93|336.53|336.33|335.88|335.73|2257
1640239200000|2021-12-23 06:00:00|336.18|335.98|335.53|335.38|336.28|336.13|335.43|335.28|2647
1640242800000|2021-12-23 07:00:00|335.58|335.43|335.68|335.48|336.08|335.93|335.28|335.13|3048
1640246400000|2021-12-23 08:00:00|335.73|335.53|335.78|335.58|335.93|335.78|335.03|334.88|5167
1640250000000|2021-12-23 09:00:00|335.73|335.53|335.93|335.73|336.03|335.88|335.53|335.13|1675
1640253600000|2021-12-23 10:00:00|335.88|335.78|336.18|335.98|336.23|336.08|335.63|335.43|671
1640257200000|2021-12-23 11:00:00|336.13|336.03|335.98|335.78|336.23|336.08|335.88|335.73|51
1640260800000|2021-12-23 12:00:00|336.03|335.83|336.48|336.28|336.48|336.33|335.83|335.68|170
1640264400000|2021-12-23 13:00:00|336.43|336.33|336.23|336.03|336.63|336.48|335.98|335.78|120
1640268000000|2021-12-23 14:00:00|336.28|336.08|335.98|335.78|336.68|336.53|335.63|335.48|373
1640271600000|2021-12-23 15:00:00|335.93|335.73|336.48|336.33|336.58|336.38|335.78|335.53|401
1640275200000|2021-12-23 16:00:00|336.53|336.38|336.78|336.63|336.83|336.68|336.28|336.13|301
1640278800000|2021-12-23 17:00:00|336.83|336.58|336.88|336.73|336.88|336.73|336.58|336.38|90
1640282400000|2021-12-23 18:00:00|336.93|336.78|336.78|336.63|336.93|336.78|336.53|336.33|177
1640286000000|2021-12-23 19:00:00|336.83|336.68|337.03|336.83|337.13|336.98|336.83|336.63|115
1640289600000|2021-12-23 20:00:00|336.98|336.88|337.03|336.88|337.23|337.08|336.73|336.58|138
1640293200000|2021-12-23 21:00:00|337.08|336.93|337.03|336.43|337.18|337.03|336.78|336.33|40
1640304000000|2021-12-24 00:00:00|337.38|337.13|336.43|336.28|337.48|337.28|336.43|336.28|575
1640307600000|2021-12-24 01:00:00|336.33|336.23|337.18|337.03|337.88|337.73|336.13|335.98|6182
1640311200000|2021-12-24 02:00:00|337.23|337.08|337.34|337.19|337.48|337.29|336.88|336.73|2877
1640314800000|2021-12-24 03:00:00|337.29|337.14|337.39|337.24|337.44|337.29|336.99|336.84|2650
1640318400000|2021-12-24 04:00:00|337.34|337.19|336.49|336.29|337.39|337.19|336.34|336.14|401
1640322000000|2021-12-24 05:00:00|336.64|336.34|336.49|336.29|336.64|336.44|336.04|335.89|536
1640325600000|2021-12-24 06:00:00|336.44|336.24|336.49|336.29|336.59|336.39|336.19|336.04|195
1640329200000|2021-12-24 07:00:00|336.44|336.19|336.19|336.04|336.44|336.19|335.89|335.74|412
1640332800000|2021-12-24 08:00:00|336.14|335.99|336.99|336.79|337.29|337.09|336.04|335.89|587
1640336400000|2021-12-24 09:00:00|336.94|336.74|337.24|337.04|337.39|337.24|336.84|336.64|585
1640340000000|2021-12-24 10:00:00|337.19|336.99|337.04|336.84|337.24|337.04|337.04|336.84|9
1640343600000|2021-12-24 11:00:00|336.69|336.54|336.64|336.49|336.69|336.54|336.64|336.44|16
1640347200000|2021-12-24 12:00:00|336.59|336.44|336.44|336.29|336.59|336.44|336.19|336.04|62
1640350800000|2021-12-24 13:00:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.19|16
1640354400000|2021-12-24 14:00:00|336.29|336.14|336.34|336.19|336.34|336.19|336.29|336.14|15
1640358000000|2021-12-24 15:00:00|336.39|336.24|336.39|336.19|336.49|336.34|336.29|336.14|30
1640361600000|2021-12-24 16:00:00|336.34|336.14|336.29|336.14|336.39|336.14|336.24|336.09|27
1640365200000|2021-12-24 17:00:00|336.24|336.09|336.24|336.04|336.39|336.24|336.19|336.04|39
1640368800000|2021-12-24 18:00:00|336.19|336.09|336.24|336.09|336.24|336.09|336.19|336.09|2
1640372400000|2021-12-24 19:00:00|336.29|336.04|336.19|336.04|336.29|336.04|336.19|336.04|3
1640376000000|2021-12-24 20:00:00|336.24|336.09|336.44|336.14|336.49|336.14|336.24|336.09|13
1640379600000|2021-12-24 21:00:00|336.64|336.09|336.64|336.09|336.64|336.14|336.64|336.04|15
1640559600000|2021-12-26 23:00:00|336.59|335.99|336.79|336.19|336.89|336.29|336.49|335.89|0
1640563200000|2021-12-27 00:00:00|336.69|336.09|336.14|335.99|336.99|336.49|335.24|335.04|1502
1640566800000|2021-12-27 01:00:00|336.09|335.94|337.44|337.24|337.54|337.39|335.74|335.54|4969
1640570400000|2021-12-27 02:00:00|337.49|337.29|337.29|337.09|338.04|337.89|337.24|337.09|6769
1640574000000|2021-12-27 03:00:00|337.34|337.14|336.64|336.49|337.59|337.39|336.54|336.39|6019
1640577600000|2021-12-27 04:00:00|336.59|336.44|336.34|336.19|337.04|336.89|336.34|336.14|1153
1640581200000|2021-12-27 05:00:00|336.29|336.14|336.69|336.54|336.99|336.84|336.14|335.99|7397
1640584800000|2021-12-27 06:00:00|336.74|336.59|336.74|336.59|336.79|336.64|336.44|336.24|1488
1640588400000|2021-12-27 07:00:00|336.69|336.54|336.64|336.49|336.84|336.64|336.49|336.34|1491
1640592000000|2021-12-27 08:00:00|336.69|336.54|336.39|336.24|336.94|336.79|336.29|336.14|3069
1640595600000|2021-12-27 09:00:00|336.34|336.19|336.39|336.19|336.79|336.39|336.14|335.69|1116
1640599200000|2021-12-27 10:00:00|336.34|336.14|336.59|336.44|336.74|336.54|336.34|336.14|188
1640602800000|2021-12-27 11:00:00|336.64|336.34|336.79|336.64|336.84|336.69|336.44|336.29|406
1640606400000|2021-12-27 12:00:00|336.74|336.59|336.79|336.59|336.79|336.64|336.49|336.34|102
1640610000000|2021-12-27 13:00:00|336.74|336.64|336.74|336.59|336.79|336.64|336.59|336.44|105
1640613600000|2021-12-27 14:00:00|336.79|336.64|336.39|336.19|337.39|337.24|336.24|336.09|432
1640617200000|2021-12-27 15:00:00|336.44|336.24|336.84|336.64|336.84|336.64|336.29|336.14|191
1640620800000|2021-12-27 16:00:00|336.89|336.69|336.84|336.64|337.09|336.89|336.64|336.49|149
1640624400000|2021-12-27 17:00:00|336.89|336.69|337.09|336.94|337.19|337.04|336.84|336.64|102
1640628000000|2021-12-27 18:00:00|337.14|336.89|337.14|336.99|337.24|337.09|336.99|336.84|47
1640631600000|2021-12-27 19:00:00|337.09|336.94|337.09|336.89|337.29|337.09|336.99|336.79|55
1640635200000|2021-12-27 20:00:00|337.04|336.84|337.19|336.99|337.24|337.09|336.89|336.69|98
1640638800000|2021-12-27 21:00:00|337.14|336.94|337.39|336.79|337.49|336.99|337.09|336.69|23
1640642400000|2021-12-27 22:00:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640646000000|2021-12-27 23:00:00|337.19|336.59|337.19|336.59|337.39|336.79|337.19|336.59|0
1640649600000|2021-12-28 00:00:00|337.09|336.49|336.24|336.04|337.39|336.99|336.19|336.04|5266
1640653200000|2021-12-28 01:00:00|336.19|335.99|337.79|337.64|337.84|337.69|336.19|335.99|8220
1640656800000|2021-12-28 02:00:00|337.74|337.59|337.99|337.79|338.49|338.29|337.54|337.39|11273
1640660400000|2021-12-28 03:00:00|337.94|337.84|337.74|337.59|338.19|337.99|337.59|337.39|4071
1640664000000|2021-12-28 04:00:00|337.69|337.54|337.84|337.69|337.99|337.84|337.49|337.29|3570
1640667600000|2021-12-28 05:00:00|337.89|337.64|338.44|338.29|338.64|338.49|337.84|337.64|3161
1640671200000|2021-12-28 06:00:00|338.39|338.24|338.64|338.49|338.79|338.64|338.29|338.14|2507
1640674800000|2021-12-28 07:00:00|338.59|338.44|338.14|337.99|338.64|338.49|338.14|337.99|3977
1640678400000|2021-12-28 08:00:00|338.19|338.04|337.84|337.64|338.24|338.09|337.74|337.54|4718
1640682000000|2021-12-28 09:00:00|337.79|337.69|338.09|337.84|338.39|338.09|337.79|337.59|831
1640685600000|2021-12-28 10:00:00|338.04|337.94|338.34|338.19|338.34|338.19|338.04|337.89|295
1640689200000|2021-12-28 11:00:00|338.29|338.14|338.34|338.19|338.34|338.19|338.29|338.09|140
1640692800000|2021-12-28 12:00:00|338.39|338.14|338.59|338.39|338.69|338.54|338.34|338.14|33
1640696400000|2021-12-28 13:00:00|338.54|338.44|338.64|338.49|338.84|338.64|338.54|338.34|271
1640700000000|2021-12-28 14:00:00|338.59|338.44|338.59|338.39|338.74|338.54|337.89|337.74|493
1640703600000|2021-12-28 15:00:00|338.54|338.34|338.69|338.49|338.89|338.69|338.29|338.09|168
1640707200000|2021-12-28 16:00:00|338.64|338.44|338.79|338.59|338.84|338.64|338.49|338.34|54
1640710800000|2021-12-28 17:00:00|338.74|338.54|338.09|337.94|338.79|338.59|337.94|337.79|112
1640714400000|2021-12-28 18:00:00|338.04|337.89|338.29|338.09|338.29|338.09|337.44|337.24|388
1640718000000|2021-12-28 19:00:00|338.24|338.04|338.49|338.34|338.54|338.34|337.89|337.74|195
1640721600000|2021-12-28 20:00:00|338.44|338.29|337.79|337.59|338.49|338.34|337.69|337.49|246
1640725200000|2021-12-28 21:00:00|337.84|337.64|338.29|337.69|338.49|338.14|337.84|337.59|69
1640728800000|2021-12-28 22:00:00|338.39|337.79|338.29|337.69|338.39|337.79|338.29|337.69|0
1640732400000|2021-12-28 23:00:00|338.39|337.79|338.69|338.09|338.79|338.19|338.39|337.79|0
1640736000000|2021-12-29 00:00:00|338.79|338.19|338.94|338.79|341.69|341.44|338.49|337.34|1230
1640739600000|2021-12-29 01:00:00|338.99|338.84|338.54|338.34|339.69|339.54|338.49|338.34|9445
1640743200000|2021-12-29 02:00:00|338.49|338.29|339.04|338.89|339.14|338.99|338.44|338.29|3542
1640746800000|2021-12-29 03:00:00|338.99|338.84|338.79|338.64|338.99|338.84|338.49|338.34|7275
1640750400000|2021-12-29 04:00:00|338.84|338.69|339.14|338.99|339.29|339.14|338.84|338.69|2192
1640754000000|2021-12-29 05:00:00|339.19|339.04|338.94|338.79|339.29|339.14|338.74|338.59|3885
1640757600000|2021-12-29 06:00:00|338.99|338.84|339.14|338.99|339.14|338.99|338.74|338.59|3186
1640761200000|2021-12-29 07:00:00|339.09|338.94|338.89|338.69|339.29|339.14|338.89|338.69|8127
1640764800000|2021-12-29 08:00:00|338.84|338.74|339.19|339.04|339.54|339.39|338.84|338.69|5028
1640768400000|2021-12-29 09:00:00|339.29|339.09|339.59|339.44|339.79|339.49|339.14|338.99|1218
1640772000000|2021-12-29 10:00:00|339.64|339.39|339.54|339.34|339.69|339.54|339.49|339.29|32
1640775600000|2021-12-29 11:00:00|339.49|339.29|339.79|339.64|339.79|339.64|339.39|339.24|421
1640779200000|2021-12-29 12:00:00|339.74|339.59|339.99|339.79|340.14|339.99|339.59|339.39|623
1640782800000|2021-12-29 13:00:00|340.04|339.84|339.19|339.04|340.04|339.89|339.04|338.89|242
1640786400000|2021-12-29 14:00:00|339.24|339.09|338.39|338.14|339.59|339.44|338.24|338.09|417
1640790000000|2021-12-29 15:00:00|338.34|338.19|338.29|338.09|338.64|338.49|337.59|337.39|729
1640793600000|2021-12-29 16:00:00|338.24|338.04|338.09|337.89|338.54|338.34|338.04|337.84|173
1640797200000|2021-12-29 17:00:00|338.04|337.94|338.04|337.89|338.19|337.99|337.94|337.74|168
1640800800000|2021-12-29 18:00:00|338.14|337.94|338.29|338.14|338.39|338.19|337.99|337.84|81
1640804400000|2021-12-29 19:00:00|338.34|338.09|338.34|338.14|338.44|338.29|338.24|338.04|147
1640808000000|2021-12-29 20:00:00|338.39|338.19|338.24|338.09|338.59|338.44|338.24|338.04|252
1640811600000|2021-12-29 21:00:00|338.29|338.04|338.59|337.99|338.69|338.24|338.14|337.89|45
1640815200000|2021-12-29 22:00:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640818800000|2021-12-29 23:00:00|338.69|338.09|338.39|337.79|338.79|338.19|338.29|337.69|0
1640822400000|2021-12-30 00:00:00|338.29|337.69|337.09|336.89|338.64|338.39|336.84|336.69|3354
1640826000000|2021-12-30 01:00:00|336.99|336.79|337.79|337.59|338.19|338.04|336.54|336.34|5156
1640829600000|2021-12-30 02:00:00|337.74|337.64|336.44|336.29|337.84|337.69|336.19|336.04|3380
1640833200000|2021-12-30 03:00:00|336.39|336.24|336.24|336.04|336.79|336.59|336.19|336.04|2333
1640836800000|2021-12-30 04:00:00|336.19|336.09|337.24|337.09|337.34|337.19|336.19|336.09|2163
1640840400000|2021-12-30 05:00:00|337.19|337.04|337.14|336.99|337.49|337.29|336.89|336.74|2144
1640844000000|2021-12-30 06:00:00|337.19|337.04|337.64|337.49|337.64|337.49|337.04|336.89|1913
1640847600000|2021-12-30 07:00:00|337.59|337.44|337.64|337.49|337.79|337.64|337.34|337.14|2304
1640851200000|2021-12-30 08:00:00|337.59|337.44|336.74|336.54|337.74|337.54|336.74|336.54|3387
1640854800000|2021-12-30 09:00:00|336.69|336.49|337.19|336.99|337.39|337.24|336.44|336.19|1875
1640858400000|2021-12-30 10:00:00|337.24|337.04|337.29|337.14|337.44|337.29|337.04|336.89|131
1640862000000|2021-12-30 11:00:00|337.24|337.09|337.79|337.64|337.89|337.74|337.19|337.04|115
1640865600000|2021-12-30 12:00:00|337.64|337.59|337.54|337.39|337.74|337.59|337.49|337.34|104
1640869200000|2021-12-30 13:00:00|337.49|337.34|337.59|337.44|337.69|337.54|337.39|337.24|114
1640872800000|2021-12-30 14:00:00|337.64|337.49|338.34|338.14|338.54|338.39|337.44|337.24|554
1640876400000|2021-12-30 15:00:00|338.39|338.19|338.84|338.64|339.09|338.94|338.34|338.14|788
1640880000000|2021-12-30 16:00:00|338.79|338.59|338.84|338.64|339.04|338.84|338.69|338.49|285
1640883600000|2021-12-30 17:00:00|338.79|338.69|338.94|338.79|339.14|338.94|338.74|338.54|272
1640887200000|2021-12-30 18:00:00|338.89|338.74|339.24|339.04|339.24|339.09|338.64|338.49|346
1640890800000|2021-12-30 19:00:00|339.19|338.99|338.99|338.84|339.19|339.04|338.89|338.69|210
1640894400000|2021-12-30 20:00:00|338.94|338.79|338.84|338.59|338.99|338.84|338.44|338.29|383
1640898000000|2021-12-30 21:00:00|338.79|338.54|338.79|338.19|338.89|338.59|338.64|338.09|14
1640901600000|2021-12-30 22:00:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640905200000|2021-12-30 23:00:00|338.89|338.29|338.89|338.29|338.99|338.39|338.79|338.19|0
1640908800000|2021-12-31 00:00:00|338.99|338.39|338.24|337.99|338.99|338.39|337.09|336.84|1134
1640912400000|2021-12-31 01:00:00|338.34|338.04|339.94|339.79|339.94|339.79|338.34|338.04|1779
1640916000000|2021-12-31 02:00:00|339.89|339.74|339.74|339.59|340.44|340.24|339.64|339.49|1299
1640919600000|2021-12-31 03:00:00|339.79|339.54|339.69|339.54|339.89|339.74|339.34|339.19|1527
1640923200000|2021-12-31 04:00:00|339.74|339.59|340.24|340.09|340.34|340.19|339.29|339.14|1347
1640926800000|2021-12-31 05:00:00|340.19|339.99|340.19|340.04|340.34|340.14|339.99|339.79|801
1640930400000|2021-12-31 06:00:00|340.14|339.99|340.26|340.06|340.56|340.41|340.09|339.94|890
1640934000000|2021-12-31 07:00:00|340.36|340.11|340.41|340.26|340.56|340.41|340.16|340.01|772
1640937600000|2021-12-31 08:00:00|340.51|340.31|340.86|340.66|341.01|340.86|340.26|340.06|1453
1640941200000|2021-12-31 09:00:00|340.81|340.61|340.61|340.41|341.01|340.86|340.41|339.96|560
1640944800000|2021-12-31 10:00:00|340.51|340.36|340.36|340.21|340.51|340.41|340.26|340.06|117
1640948400000|2021-12-31 11:00:00|340.31|340.16|340.16|339.96|340.46|340.26|340.11|339.96|41
1640952000000|2021-12-31 12:00:00|340.06|339.96|340.11|339.96|340.31|340.11|340.06|339.91|60
1640955600000|2021-12-31 13:00:00|340.16|340.01|340.56|340.36|340.61|340.46|340.11|339.96|224
1640959200000|2021-12-31 14:00:00|340.61|340.41|339.96|339.81|340.76|340.61|339.41|339.26|573
1640962800000|2021-12-31 15:00:00|339.86|339.71|340.66|340.51|340.71|340.51|339.61|339.46|305
1640966400000|2021-12-31 16:00:00|340.71|340.56|340.86|340.71|341.06|340.91|340.41|340.16|80
1640970000000|2021-12-31 17:00:00|340.81|340.66|340.76|340.61|340.96|340.76|340.56|340.41|84
1640973600000|2021-12-31 18:00:00|340.71|340.56|340.66|340.51|340.91|340.71|340.61|340.46|78
1640977200000|2021-12-31 19:00:00|340.71|340.56|340.31|340.16|340.81|340.61|340.31|340.16|125
1640980800000|2021-12-31 20:00:00|340.36|340.21|339.16|339.01|340.46|340.31|339.06|338.91|198
1640984400000|2021-12-31 21:00:00|339.21|338.91|339.56|338.96|339.81|339.51|339.16|338.76|66
1641164400000|2022-01-02 23:00:00|340.36|339.76|340.56|339.96|340.66|340.06|340.16|339.56|0
1641168000000|2022-01-03 00:00:00|340.66|340.06|339.11|338.96|341.06|340.46|339.11|338.96|2401
1641171600000|2022-01-03 01:00:00|339.06|338.91|338.81|338.61|339.46|339.26|338.46|338.31|2979
1641175200000|2022-01-03 02:00:00|338.76|338.56|338.85|338.7|338.85|338.7|338.16|338.01|1242
1641178800000|2022-01-03 03:00:00|338.9|338.65|338.65|338.45|338.9|338.65|338.25|338.1|1053
1641182400000|2022-01-03 04:00:00|338.6|338.5|338.3|338.1|338.6|338.5|338|337.85|1095
1641186000000|2022-01-03 05:00:00|338.35|338.15|338.8|338.65|338.85|338.65|338.1|337.95|816
1641189600000|2022-01-03 06:00:00|338.85|338.7|339|338.85|339|338.85|338.5|338.35|988
1641193200000|2022-01-03 07:00:00|338.95|338.8|339.25|339.1|339.35|339.15|338.75|338.55|1143
1641196800000|2022-01-03 08:00:00|339.2|339.05|338.85|338.7|339.9|339.75|338.8|338.65|2069
1641200400000|2022-01-03 09:00:00|338.9|338.75|339.5|339.3|339.6|339.4|338.8|338.65|758
1641204000000|2022-01-03 10:00:00|339.45|339.25|339|338.85|339.5|339.35|338.9|338.75|132
1641207600000|2022-01-03 11:00:00|339.05|338.9|339.6|339.45|339.65|339.5|339.05|338.9|130
1641211200000|2022-01-03 12:00:00|339.65|339.5|340.8|340.65|340.8|340.65|339.6|339.45|508
1641214800000|2022-01-03 13:00:00|340.75|340.6|340.4|340.2|341.05|340.85|340.4|340.15|358
1641218400000|2022-01-03 14:00:00|340.35|340.15|339.7|339.5|340.7|340.5|338.95|338.75|991
1641222000000|2022-01-03 15:00:00|339.65|339.4|340.35|340.2|340.5|340.3|339.6|339.4|293
1641225600000|2022-01-03 16:00:00|340.4|340.25|340.35|340.15|340.5|340.35|339.6|339.4|200
1641229200000|2022-01-03 17:00:00|340.3|340.2|340.65|340.5|340.7|340.55|340.25|340.05|235
1641232800000|2022-01-03 18:00:00|340.7|340.45|341.15|340.95|341.15|341|340.5|340.35|203
1641236400000|2022-01-03 19:00:00|341.1|341|341.45|341.25|341.45|341.3|341.05|340.9|263
1641240000000|2022-01-03 20:00:00|341.4|341.2|341.35|341.15|341.65|341.5|340.95|340.8|280
1641243600000|2022-01-03 21:00:00|341.3|341.1|341.2|340.6|341.6|341.2|341|340.6|35
1641250800000|2022-01-03 23:00:00|341.3|340.7|340.8|340.2|341.3|340.7|340.8|340.2|0
1641254400000|2022-01-04 00:00:00|340.9|340.3|342.5|342.35|343.15|343|340.5|340.1|3253
1641258000000|2022-01-04 01:00:00|342.45|342.3|342.8|342.65|343.15|342.95|342.1|341.95|3043
1641261600000|2022-01-04 02:00:00|342.85|342.6|344.2|344.05|344.35|344.15|342.7|342.5|3486
1641265200000|2022-01-04 03:00:00|344.25|344.1|344.9|344.7|345.15|344.95|344.05|343.85|2371
1641268800000|2022-01-04 04:00:00|344.85|344.75|345.5|345.35|345.65|345.5|344.85|344.7|2113
1641272400000|2022-01-04 05:00:00|345.35|345.15|345.8|345.65|346.2|346|345.05|344.85|3382
1641276000000|2022-01-04 06:00:00|345.85|345.7|345.15|345|345.9|345.75|344.95|344.75|1632
1641279600000|2022-01-04 07:00:00|345.2|345.05|345.65|345.45|345.65|345.45|345|344.85|2113
1641283200000|2022-01-04 08:00:00|345.7|345.5|346.3|346.15|346.45|346.25|345.4|345.25|4213
1641286800000|2022-01-04 09:00:00|346.2|346.1|346.2|346|346.75|346.55|345.6|345|2167
1641290400000|2022-01-04 10:00:00|346.15|346.05|345.7|345.55|346.3|346.1|345.7|345.5|758
1641294000000|2022-01-04 11:00:00|345.75|345.6|344.4|344.15|345.95|345.75|343.7|343.55|1807
1641297600000|2022-01-04 12:00:00|344.35|344.25|343.45|343.25|344.35|344.25|343.35|343.2|1232
1641301200000|2022-01-04 13:00:00|343.4|343.3|343.25|343.1|343.5|343.35|343.1|342.95|811
1641304800000|2022-01-04 14:00:00|343.3|343.15|342.45|342.25|343.6|343.45|342.2|342.05|1767
1641308400000|2022-01-04 15:00:00|342.4|342.2|341.1|340.95|342.45|342.2|341|340.8|1665
1641312000000|2022-01-04 16:00:00|341.15|340.9|341.35|341.2|341.6|341.4|340.6|340.45|941
1641315600000|2022-01-04 17:00:00|341.3|341.15|340.3|340.15|341.35|341.15|340.3|340.15|338
1641319200000|2022-01-04 18:00:00|340.35|340.2|339.8|339.65|340.45|340.25|339.7|339.55|418
1641322800000|2022-01-04 19:00:00|339.85|339.7|339.65|339.45|340.05|339.85|339.5|339.35|206
1641326400000|2022-01-04 20:00:00|339.6|339.5|340.25|340.05|340.5|340.3|339.6|339.45|301
1641330000000|2022-01-04 21:00:00|340.2|340|340.4|339.8|340.4|340.2|340.1|339.7|82
1641333600000|2022-01-04 22:00:00|340.5|339.9|340.5|339.9|340.5|339.9|340.4|339.8|0
1641337200000|2022-01-04 23:00:00|340.4|339.8|340.5|339.9|340.7|340.1|340.4|339.8|0
1641340800000|2022-01-05 00:00:00|340.4|339.8|340.5|340.3|340.5|340.3|337.45|337.15|6217
1641344400000|2022-01-05 01:00:00|340.35|340.2|339.07|338.92|341.2|341.05|338.87|338.72|5170
1641348000000|2022-01-05 02:00:00|339.12|338.97|337.57|337.42|339.22|339.07|337.02|336.87|3918
1641351600000|2022-01-05 03:00:00|337.62|337.47|337.12|336.97|338.02|337.87|336.92|336.77|2407
1641355200000|2022-01-05 04:00:00|337.17|337.02|336.97|336.82|337.17|337.02|336.47|336.32|2422
1641358800000|2022-01-05 05:00:00|336.92|336.77|336.42|336.27|336.97|336.82|335.92|335.72|2487
1641362400000|2022-01-05 06:00:00|336.47|336.32|336.17|336.02|336.67|336.52|336.17|336.02|1963
1641366000000|2022-01-05 07:00:00|336.12|335.97|336.12|335.97|336.47|336.27|335.87|335.72|1736
1641369600000|2022-01-05 08:00:00|336.17|336.02|335.22|335.02|336.47|336.27|335.12|334.97|4083
1641373200000|2022-01-05 09:00:00|335.27|335.07|336.27|336.12|336.47|336.32|335.22|335.07|2057
1641376800000|2022-01-05 10:00:00|336.22|336.07|336.37|336.22|336.57|336.42|336.17|335.97|243
1641380400000|2022-01-05 11:00:00|336.32|336.17|336.22|336.07|336.47|336.32|336.17|336.02|258
1641384000000|2022-01-05 12:00:00|336.27|336.12|336.22|336.02|336.32|336.17|335.82|335.62|274
1641387600000|2022-01-05 13:00:00|336.27|336.07|335.77|335.62|336.27|336.12|335.67|335.52|344
1641391200000|2022-01-05 14:00:00|335.82|335.67|337.12|336.97|337.12|336.97|334.52|334.37|1279
1641394800000|2022-01-05 15:00:00|337.07|336.92|336.87|336.72|337.37|337.17|336.12|335.97|491
1641398400000|2022-01-05 16:00:00|336.92|336.77|336.47|336.32|337.12|336.97|336.42|336.27|534
1641402000000|2022-01-05 17:00:00|336.42|336.27|335.67|335.47|336.72|336.52|335.67|335.47|356
1641405600000|2022-01-05 18:00:00|335.62|335.42|335.67|334.87|335.67|335.52|334.92|334.72|410
1641409200000|2022-01-05 19:00:00|335.62|335.27|333.87|333.67|335.67|335.52|333.42|333.27|729
1641412800000|2022-01-05 20:00:00|333.82|333.62|333.12|332.82|333.82|333.62|332.67|332.52|617
1641416400000|2022-01-05 21:00:00|333.17|332.87|332.92|332.32|333.42|333.17|332.82|332.22|71
1641420000000|2022-01-05 22:00:00|333.02|332.42|333.12|332.52|333.22|332.62|333.02|332.42|0
1641423600000|2022-01-05 23:00:00|333.22|332.62|333.72|333.12|333.72|333.12|332.62|332.02|0
1641427200000|2022-01-06 00:00:00|333.82|333.22|332.62|332.47|334.12|333.97|332.62|332.47|2878
1641430800000|2022-01-06 01:00:00|332.52|332.32|333.97|333.77|333.97|333.82|330.97|330.82|4519
1641434400000|2022-01-06 02:00:00|334.02|333.82|335.42|335.27|335.42|335.27|333.72|333.57|3391
1641438000000|2022-01-06 03:00:00|335.37|335.22|335.17|335.02|335.77|335.62|335.07|334.92|3061
1641441600000|2022-01-06 04:00:00|335.27|335.12|334.92|334.77|335.37|335.22|334.87|334.67|1284
1641445200000|2022-01-06 05:00:00|334.87|334.72|335.17|335.02|335.62|335.47|334.67|334.47|1945
1641448800000|2022-01-06 06:00:00|335.12|334.97|335.52|335.37|335.57|335.42|334.82|334.67|1354
1641452400000|2022-01-06 07:00:00|335.47|335.27|335.87|335.67|336.37|336.17|335.47|335.27|3056
1641456000000|2022-01-06 08:00:00|335.92|335.72|335.57|335.42|336.27|336.12|334.87|334.72|3379
1641459600000|2022-01-06 09:00:00|335.62|335.37|335.82|335.67|336.47|336.32|335.47|335.22|1744
1641463200000|2022-01-06 10:00:00|335.87|335.62|335.97|335.82|336.42|336.27|335.77|335.62|568
1641466800000|2022-01-06 11:00:00|336.02|335.87|335.77|335.57|336.07|335.92|335.57|335.42|293
1641470400000|2022-01-06 12:00:00|335.72|335.62|336.37|336.17|336.42|336.27|335.72|335.57|272
1641474000000|2022-01-06 13:00:00|336.32|336.12|336.37|336.17|336.52|336.32|335.97|335.82|65
1641477600000|2022-01-06 14:00:00|336.32|336.12|336.02|335.67|337.42|337.22|335.67|335.47|918
1641481200000|2022-01-06 15:00:00|335.97|335.62|336.77|336.57|337.07|336.87|334.17|333.97|971
1641484800000|2022-01-06 16:00:00|336.82|336.62|337.57|337.42|337.77|337.62|336.62|336.42|796
1641488400000|2022-01-06 17:00:00|337.52|337.37|337.67|337.52|337.97|337.82|337.52|337.32|372
1641492000000|2022-01-06 18:00:00|337.72|337.57|337.52|337.37|337.97|337.82|337.12|336.97|352
1641495600000|2022-01-06 19:00:00|337.47|337.32|337.62|337.47|337.72|337.57|337.27|337.07|291
1641499200000|2022-01-06 20:00:00|337.67|337.52|336.97|336.72|337.82|337.67|336.72|336.52|466
1641502800000|2022-01-06 21:00:00|336.87|336.62|337.22|336.62|337.22|336.82|336.82|336.32|41
1641506400000|2022-01-06 22:00:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641510000000|2022-01-06 23:00:00|337.42|336.82|337.12|336.52|337.52|336.92|337.12|336.52|0
1641513600000|2022-01-07 00:00:00|337.22|336.62|338.27|338.12|338.82|338.47|336.92|336.52|2479
1641517200000|2022-01-07 01:00:00|338.42|338.07|338.07|337.92|339.67|339.47|337.32|337.12|4212
1641520800000|2022-01-07 02:00:00|338.02|337.87|338.87|338.72|338.92|338.72|337.67|337.52|2020
1641524400000|2022-01-07 03:00:00|338.97|338.77|338.82|338.67|339.52|339.27|338.57|338.37|2210
1641528000000|2022-01-07 04:00:00|338.77|338.62|338.42|338.27|339.02|338.87|338.37|338.22|1684
1641531600000|2022-01-07 05:00:00|338.52|338.37|339.22|339.07|339.57|339.37|338.52|338.37|2023
1641535200000|2022-01-07 06:00:00|339.17|339.02|339.32|339.12|339.47|339.32|339.07|338.92|1383
1641538800000|2022-01-07 07:00:00|339.27|339.17|339.42|339.22|339.47|339.32|339.02|338.87|1813
1641542400000|2022-01-07 08:00:00|339.32|339.17|338.47|338.27|339.47|339.27|338.12|337.92|2882
1641546000000|2022-01-07 09:00:00|338.32|338.17|339.27|339.07|340.32|339.72|338.27|338.12|1761
1641549600000|2022-01-07 10:00:00|339.32|339.12|339.77|339.62|339.92|339.77|339.27|339.07|273
1641553200000|2022-01-07 11:00:00|339.72|339.57|339.67|339.52|339.92|339.77|339.57|339.37|406
1641556800000|2022-01-07 12:00:00|339.72|339.57|339.87|339.72|340.02|339.87|339.67|339.52|412
1641560400000|2022-01-07 13:00:00|339.92|339.77|339.42|339.22|340.32|340.12|339.07|338.87|270
1641564000000|2022-01-07 14:00:00|339.47|339.27|340.87|340.62|341.17|341.02|339.27|339.12|1093
1641567600000|2022-01-07 15:00:00|340.82|340.67|338.77|338.62|340.82|340.67|338.27|338.12|588
1641571200000|2022-01-07 16:00:00|338.82|338.57|340.12|339.92|340.47|340.27|338.72|338.52|558
1641574800000|2022-01-07 17:00:00|340.17|339.97|340.22|340.02|340.37|340.22|339.97|339.77|139
1641578400000|2022-01-07 18:00:00|340.12|340.07|339.87|339.67|340.22|340.07|339.62|339.42|147
1641582000000|2022-01-07 19:00:00|339.82|339.72|339.87|339.72|340.12|339.92|339.37|339.22|145
1641585600000|2022-01-07 20:00:00|339.92|339.77|339.67|339.32|340.17|340.02|339.37|339.22|169
1641589200000|2022-01-07 21:00:00|339.62|339.27|339.72|339.12|340.27|340.02|339.42|339.12|69
1641769200000|2022-01-09 23:00:00|339.82|339.22|339.16|338.56|340.02|339.42|338.72|338.12|0
1641772800000|2022-01-10 00:00:00|339.26|338.66|339.31|339.11|340.01|339.71|338.36|337.91|1547
1641776400000|2022-01-10 01:00:00|339.36|339.16|342.46|342.26|342.76|342.61|339.31|339.11|4313
1641780000000|2022-01-10 02:00:00|342.51|342.31|341.91|341.76|342.71|342.56|341.56|341.36|1565
1641783600000|2022-01-10 03:00:00|341.86|341.66|341.36|341.16|341.91|341.76|341.26|341.11|1335
1641787200000|2022-01-10 04:00:00|341.31|341.06|341.61|341.46|341.76|341.56|341.16|341.01|857
1641790800000|2022-01-10 05:00:00|341.56|341.41|341.56|341.41|341.86|341.71|341.06|340.91|1035
1641794400000|2022-01-10 06:00:00|341.61|341.46|341.31|341.11|341.61|341.46|341.06|340.91|1189
1641798000000|2022-01-10 07:00:00|341.36|341.16|341.01|340.86|341.81|341.66|340.91|340.76|2792
1641801600000|2022-01-10 08:00:00|341.06|340.91|341.56|341.41|341.61|341.46|340.51|340.36|3359
1641805200000|2022-01-10 09:00:00|341.61|341.36|341.86|341.66|342.66|342.06|341.51|341.31|925
1641808800000|2022-01-10 10:00:00|341.81|341.61|341.91|341.71|342.11|341.96|341.76|341.56|181
1641812400000|2022-01-10 11:00:00|341.96|341.76|341.76|341.56|341.96|341.81|341.36|341.21|104
1641816000000|2022-01-10 12:00:00|341.71|341.61|340.81|340.61|341.81|341.61|340.81|340.61|610
1641819600000|2022-01-10 13:00:00|340.76|340.66|340.91|340.71|341.21|341.06|340.71|340.51|209
1641823200000|2022-01-10 14:00:00|340.86|340.76|339.26|339.06|341.36|341.21|339.21|339.01|529
1641826800000|2022-01-10 15:00:00|339.21|339.01|338.56|338.31|339.71|339.51|337.96|337.81|518
1641830400000|2022-01-10 16:00:00|338.51|338.26|338.36|338.16|338.91|338.71|338.11|337.91|524
1641834000000|2022-01-10 17:00:00|338.31|338.11|336.91|336.76|338.36|338.16|336.46|336.31|908
1641837600000|2022-01-10 18:00:00|336.96|336.81|338.56|338.36|338.71|338.56|336.71|336.56|446
1641841200000|2022-01-10 19:00:00|338.61|338.46|339.41|339.21|339.51|339.36|338.61|338.41|306
1641844800000|2022-01-10 20:00:00|339.36|339.26|341.01|340.76|341.06|340.81|338.96|338.76|544
1641848400000|2022-01-10 21:00:00|340.76|340.41|341.06|340.46|341.16|340.86|340.61|340.26|45
1641852000000|2022-01-10 22:00:00|340.96|340.36|341.36|340.76|341.36|340.76|340.96|340.36|0
1641855600000|2022-01-10 23:00:00|341.26|340.66|341.06|340.46|341.36|340.76|341.06|340.46|0
1641859200000|2022-01-11 00:00:00|341.16|340.56|340.04|339.89|341.34|340.74|338.64|338.49|3645
1641862800000|2022-01-11 01:00:00|340.09|339.84|340.24|340.09|341.54|341.39|339.94|339.79|4547
1641866400000|2022-01-11 02:00:00|340.29|340.14|341.74|341.54|342.09|341.94|339.89|339.74|1779
1641870000000|2022-01-11 03:00:00|341.79|341.59|342.34|342.19|342.39|342.24|341.69|341.49|1358
1641873600000|2022-01-11 04:00:00|342.29|342.14|341.89|341.74|342.44|342.29|341.59|341.44|953
1641877200000|2022-01-11 05:00:00|341.94|341.79|342.44|342.24|342.44|342.29|341.89|341.74|1272
1641880800000|2022-01-11 06:00:00|342.49|342.29|342.19|342.04|342.49|342.34|341.84|341.69|1554
1641884400000|2022-01-11 07:00:00|342.24|342.09|342.89|342.74|342.94|342.79|342.19|341.99|2271
1641888000000|2022-01-11 08:00:00|342.94|342.79|343.29|343.09|343.49|343.29|342.84|342.69|3221
1641891600000|2022-01-11 09:00:00|343.34|343.19|343.44|343.29|344.04|343.44|342.99|342.84|1246
1641895200000|2022-01-11 10:00:00|343.54|343.34|342.69|342.54|343.54|343.39|342.69|342.54|1011
1641898800000|2022-01-11 11:00:00|342.74|342.59|342.74|342.59|343.19|343.04|342.69|342.54|181
1641902400000|2022-01-11 12:00:00|342.79|342.54|342.54|342.34|342.94|342.79|342.49|342.34|91
1641906000000|2022-01-11 13:00:00|342.49|342.29|342.54|342.34|342.89|342.74|342.44|342.24|140
1641909600000|2022-01-11 14:00:00|342.49|342.29|344.39|344.19|344.44|344.24|342.19|342.04|1635
1641913200000|2022-01-11 15:00:00|344.34|344.24|344.59|344.44|345.44|345.29|343.84|343.69|1406
1641916800000|2022-01-11 16:00:00|344.64|344.49|346.89|346.69|347.09|346.89|344.59|344.44|985
1641920400000|2022-01-11 17:00:00|346.94|346.74|346.24|346.09|346.94|346.79|346.14|345.94|302
1641924000000|2022-01-11 18:00:00|346.19|346.04|346.89|346.69|346.99|346.79|345.94|345.74|293
1641927600000|2022-01-11 19:00:00|346.84|346.64|347.19|346.99|347.34|347.14|346.54|346.39|134
1641931200000|2022-01-11 20:00:00|347.24|347.04|347.09|346.84|347.29|347.14|346.69|346.39|153
1641934800000|2022-01-11 21:00:00|347.04|346.79|347.14|346.54|347.19|346.84|346.59|346.39|26
1641938400000|2022-01-11 22:00:00|347.04|346.44|347.14|346.54|347.14|346.54|347.04|346.44|0
1641942000000|2022-01-11 23:00:00|347.04|346.44|346.84|346.24|347.24|346.64|346.74|346.14|0
1641945600000|2022-01-12 00:00:00|346.94|346.34|347.94|347.79|348.39|348.09|346.74|346.14|2089
1641949200000|2022-01-12 01:00:00|347.99|347.84|346.49|346.29|348.44|348.29|346.34|346.14|4007
1641952800000|2022-01-12 02:00:00|346.54|346.34|346.54|346.34|347.24|347.09|346.29|346.14|1949
1641956400000|2022-01-12 03:00:00|346.49|346.39|345.99|345.84|346.59|346.44|345.84|345.69|1836
1641960000000|2022-01-12 04:00:00|346.04|345.89|346.34|346.19|346.59|346.39|346.04|345.89|1231
1641963600000|2022-01-12 05:00:00|346.29|346.09|345.94|345.79|346.29|346.09|345.34|345.19|2252
1641967200000|2022-01-12 06:00:00|345.99|345.74|345.34|345.19|346.19|346.04|345.24|345.09|2166
1641970800000|2022-01-12 07:00:00|345.39|345.14|345.64|345.49|345.94|345.79|345.34|345.14|1788
1641974400000|2022-01-12 08:00:00|345.69|345.54|347.34|347.14|347.34|347.19|345.69|345.54|3574
1641978000000|2022-01-12 09:00:00|347.19|347.19|347.29|347.09|347.94|347.54|346.99|346.84|2076
1641981600000|2022-01-12 10:00:00|347.34|347.14|347.39|347.19|347.44|347.24|346.89|346.74|121
1641985200000|2022-01-12 11:00:00|347.44|347.24|347.54|347.39|347.69|347.54|347.34|347.19|77
1641988800000|2022-01-12 12:00:00|347.59|347.34|347.79|347.64|348.04|347.89|347.39|347.24|145
1641992400000|2022-01-12 13:00:00|347.84|347.69|348.69|348.49|349.19|348.99|347.84|347.64|528
1641996000000|2022-01-12 14:00:00|348.64|348.54|348.79|348.64|349.64|349.49|347.84|347.64|1341
1641999600000|2022-01-12 15:00:00|348.74|348.59|347.64|347.49|348.94|348.74|347.29|347.09|519
1642003200000|2022-01-12 16:00:00|347.59|347.44|347.84|347.64|347.94|347.79|346.84|346.69|353
1642006800000|2022-01-12 17:00:00|347.79|347.69|348.59|348.44|348.74|348.59|347.59|347.39|148
1642010400000|2022-01-12 18:00:00|348.64|348.49|348.19|347.99|348.79|348.54|348.04|347.79|192
1642014000000|2022-01-12 19:00:00|348.14|347.94|348.14|347.94|348.34|348.14|347.84|347.64|156
1642017600000|2022-01-12 20:00:00|348.19|347.99|348.09|347.74|348.34|348.09|347.79|347.64|161
1642021200000|2022-01-12 21:00:00|348.04|347.79|348.14|347.54|348.44|348.04|348.04|347.44|11
1642024800000|2022-01-12 22:00:00|348.44|347.84|348.84|348.24|348.84|348.24|348.44|347.84|0
1642028400000|2022-01-12 23:00:00|348.94|348.34|348.55|347.95|349.04|348.44|348.44|347.84|0
1642032000000|2022-01-13 00:00:00|348.65|348.05|348.65|348.5|348.95|348.8|347.35|346.95|1954
1642035600000|2022-01-13 01:00:00|348.55|348.35|347.5|347.3|348.55|348.35|346.45|346.25|4815
1642039200000|2022-01-13 02:00:00|347.55|347.35|347.35|347.2|347.75|347.6|347.2|347|2166
1642042800000|2022-01-13 03:00:00|347.3|347.15|347.4|347.2|347.5|347.35|346.85|346.65|1843
1642046400000|2022-01-13 04:00:00|347.35|347.15|347.45|347.3|347.85|347.7|347.05|346.9|975
1642050000000|2022-01-13 05:00:00|347.5|347.25|346.4|346.2|347.5|347.25|346.35|346.2|1564
1642053600000|2022-01-13 06:00:00|346.45|346.3|346.55|346.4|346.85|346.7|346.2|346.05|2772
1642057200000|2022-01-13 07:00:00|346.6|346.35|347.1|346.95|347.15|347|346.45|346.3|1632
1642060800000|2022-01-13 08:00:00|347.05|346.9|347.2|347.05|347.6|347.45|346.8|346.65|2812
1642064400000|2022-01-13 09:00:00|347.25|347.1|347.15|347|347.55|347.1|346.65|346.5|939
1642068000000|2022-01-13 10:00:00|347.2|347.05|347.6|347.45|347.75|347.6|347.15|347|491
1642071600000|2022-01-13 11:00:00|347.65|347.5|347.6|347.45|347.85|347.65|347.6|347.45|443
1642075200000|2022-01-13 12:00:00|347.65|347.4|347.55|347.4|347.65|347.5|347.2|347|161
1642078800000|2022-01-13 13:00:00|347.6|347.45|348.2|348.05|348.2|348.05|347.45|347.2|352
1642082400000|2022-01-13 14:00:00|348.15|348|346.9|346.7|348.4|348.2|346.6|346.4|557
1642086000000|2022-01-13 15:00:00|346.95|346.75|345.4|345.2|346.95|346.75|344.9|344.75|931
1642089600000|2022-01-13 16:00:00|345.35|345.25|345.95|345.75|346.4|346.25|345.05|344.9|565
1642093200000|2022-01-13 17:00:00|345.9|345.7|344.6|344.4|345.9|345.7|344.35|344.2|441
1642096800000|2022-01-13 18:00:00|344.55|344.35|344.75|344.55|344.85|344.65|344.25|344.1|324
1642100400000|2022-01-13 19:00:00|344.7|344.6|344.3|344.1|344.95|344.8|344|343.85|192
1642104000000|2022-01-13 20:00:00|344.25|344.15|342.75|342.45|344.25|344.15|342.45|342.3|759
1642107600000|2022-01-13 21:00:00|342.8|342.55|343.45|342.85|343.45|343.05|342.7|342.45|55
1642111200000|2022-01-13 22:00:00|343.35|342.75|343.55|342.95|343.55|342.95|343.35|342.75|0
1642114800000|2022-01-13 23:00:00|343.65|343.05|344.05|343.45|344.15|343.55|343.55|342.95|0
1642118400000|2022-01-14 00:00:00|343.95|343.35|345.1|344.95|345.2|345|342.6|342.25|2298
1642122000000|2022-01-14 01:00:00|344.75|344.9|344.7|344.5|345.15|345|343.05|342.9|4475
1642125600000|2022-01-14 02:00:00|344.65|344.45|344.55|344.4|344.9|344.7|344.05|343.9|2306
1642129200000|2022-01-14 03:00:00|344.5|344.35|344.65|344.45|344.65|344.5|344|343.85|1605
1642132800000|2022-01-14 04:00:00|344.6|344.5|345.1|344.95|345.15|345|344.6|344.4|1121
1642136400000|2022-01-14 05:00:00|345|344.9|345.85|345.65|345.95|345.75|344.9|344.75|1999
1642140000000|2022-01-14 06:00:00|345.8|345.7|346|345.85|346.05|345.85|345.6|345.4|1416
1642143600000|2022-01-14 07:00:00|346.05|345.8|345.7|345.55|346.1|345.95|345.5|345.3|1729
1642147200000|2022-01-14 08:00:00|345.65|345.5|345.3|345.1|346.05|345.9|345.25|345.1|2966
1642150800000|2022-01-14 09:00:00|345.35|345.15|345.9|345.75|346.85|346.25|345.25|345.1|1053
1642154400000|2022-01-14 10:00:00|345.85|345.7|345.8|345.65|345.95|345.75|345.6|345.45|216
1642158000000|2022-01-14 11:00:00|345.85|345.7|345.45|345.25|345.95|345.75|345.4|345.2|56
1642161600000|2022-01-14 12:00:00|345.4|345.2|344.45|344.3|345.45|345.3|344.45|344.3|238
1642165200000|2022-01-14 13:00:00|344.5|344.35|344.7|344.55|344.7|344.55|344.1|343.9|434
1642168800000|2022-01-14 14:00:00|344.65|344.5|346.1|345.65|346.15|345.95|344.5|344.35|803
1642172400000|2022-01-14 15:00:00|346.05|345.6|344.65|344.45|346.05|345.65|344.55|344.35|444
1642176000000|2022-01-14 16:00:00|344.7|344.5|344.15|344|344.95|344.75|344|343.85|385
1642179600000|2022-01-14 17:00:00|344.1|343.95|343.55|343.3|344.15|343.95|343.2|343.05|307
1642183200000|2022-01-14 18:00:00|343.5|343.35|344.15|343.95|344.25|344.05|343.45|343.3|612
1642186800000|2022-01-14 19:00:00|344.1|343.9|344.3|344.1|344.4|344.25|343.8|343.65|86
1642190400000|2022-01-14 20:00:00|344.35|344.15|345.3|345|345.3|345.05|344.25|344.05|135
1642194000000|2022-01-14 21:00:00|345.25|344.9|345.95|345.35|345.95|345.35|345.05|344.85|66
1642374000000|2022-01-16 23:00:00|346.15|345.55|345.35|344.75|346.15|345.55|345.15|344.55|0
1642377600000|2022-01-17 00:00:00|345.45|344.85|344.35|344.2|345.65|345.35|344.25|344.1|1248
1642381200000|2022-01-17 01:00:00|344.45|344.3|344.83|344.68|346.05|345.9|344.45|344.3|2654
1642384800000|2022-01-17 02:00:00|344.88|344.73|344.38|344.18|345.08|344.93|344.08|343.88|1162
1642388400000|2022-01-17 03:00:00|344.33|344.23|344.28|344.08|344.63|344.48|343.88|343.73|999
1642392000000|2022-01-17 04:00:00|344.23|344.03|343.93|343.78|344.28|344.13|343.83|343.68|854
1642395600000|2022-01-17 05:00:00|344.03|343.83|343.68|343.48|344.13|343.98|343.48|343.33|938
1642399200000|2022-01-17 06:00:00|343.73|343.53|344.58|344.43|344.93|344.78|343.58|343.43|1070
1642402800000|2022-01-17 07:00:00|344.48|344.33|344.83|344.68|345.03|344.83|344.23|344.08|846
1642406400000|2022-01-17 08:00:00|344.88|344.73|344.43|344.23|345.18|345.03|344.38|344.23|1968
1642410000000|2022-01-17 09:00:00|344.48|344.28|344.78|344.63|345.28|344.83|344.38|344.23|466
1642413600000|2022-01-17 10:00:00|344.83|344.68|344.98|344.83|345.13|344.98|344.73|344.58|117
1642417200000|2022-01-17 11:00:00|345.03|344.88|345.03|344.83|345.08|344.88|344.88|344.68|40
1642420800000|2022-01-17 12:00:00|344.98|344.88|345.08|344.88|345.18|345.03|344.98|344.83|173
1642424400000|2022-01-17 13:00:00|345.03|344.93|344.88|344.68|345.18|345.03|344.83|344.68|102
1642428000000|2022-01-17 14:00:00|344.93|344.73|345.03|344.88|345.18|345.03|344.78|344.63|263
1642431600000|2022-01-17 15:00:00|345.08|344.93|345.08|344.88|345.18|345.03|344.98|344.78|75
1642435200000|2022-01-17 16:00:00|345.13|344.93|345.03|344.83|345.18|345.03|344.93|344.78|89
1642438800000|2022-01-17 17:00:00|344.98|344.88|345.18|344.98|345.18|345.03|344.93|344.78|65
1642442400000|2022-01-17 18:00:00|345.13|345.03|345.18|345.03|345.38|345.18|345.13|344.98|135
1642446000000|2022-01-17 19:00:00|345.23|345.08|345.23|345.03|345.28|345.08|345.18|345.03|17
1642449600000|2022-01-17 20:00:00|345.18|344.98|345.08|344.73|345.23|345.08|345.03|344.68|31
1642453200000|2022-01-17 21:00:00|345.03|344.68|345.28|344.68|345.28|344.93|345.03|344.68|5
1642456800000|2022-01-17 22:00:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1642460400000|2022-01-17 23:00:00|345.48|344.88|345.58|344.98|345.68|345.08|344.88|344.28|0
1642464000000|2022-01-18 00:00:00|345.68|345.08|346.58|346.38|346.88|346.68|345.33|344.78|2287
1642467600000|2022-01-18 01:00:00|346.53|346.43|346.43|346.28|346.83|346.63|346.03|345.83|3024
1642471200000|2022-01-18 02:00:00|346.48|346.33|346.43|346.28|346.68|346.53|346.08|345.93|1437
1642474800000|2022-01-18 03:00:00|346.48|346.33|345.83|345.68|346.68|346.53|345.33|345.13|1536
1642478400000|2022-01-18 04:00:00|345.88|345.63|345.63|345.48|345.98|345.83|345.23|345.08|1077
1642482000000|2022-01-18 05:00:00|345.58|345.43|345.23|345.03|345.73|345.58|345.18|344.98|1239
1642485600000|2022-01-18 06:00:00|345.18|344.98|344.63|344.48|345.48|345.33|344.58|344.38|1113
1642489200000|2022-01-18 07:00:00|344.58|344.43|344.53|344.33|344.73|344.53|343.63|343.43|1390
1642492800000|2022-01-18 08:00:00|344.48|344.28|343.33|343.13|344.53|344.38|342.83|342.68|2582
1642496400000|2022-01-18 09:00:00|343.23|343.08|342.93|342.73|343.78|343.18|342.78|342.18|1364
1642500000000|2022-01-18 10:00:00|342.98|342.78|342.88|342.73|343.18|343.03|342.73|342.53|343
1642503600000|2022-01-18 11:00:00|342.93|342.68|342.83|342.63|342.93|342.78|342.43|342.28|80
1642507200000|2022-01-18 12:00:00|342.88|342.68|343.13|342.93|343.13|342.98|342.68|342.53|65
1642510800000|2022-01-18 13:00:00|343.08|342.98|343.13|342.98|343.33|343.18|342.68|342.48|308
1642514400000|2022-01-18 14:00:00|343.08|342.93|342.98|342.73|343.23|343.03|341.73|341.53|1007
1642518000000|2022-01-18 15:00:00|342.93|342.63|343.48|343.33|344.08|343.83|342.78|342.58|782
1642521600000|2022-01-18 16:00:00|343.43|343.28|343.43|343.28|343.53|343.38|342.53|342.33|445
1642525200000|2022-01-18 17:00:00|343.48|343.33|342.68|342.48|343.48|343.33|342.58|342.43|337
1642528800000|2022-01-18 18:00:00|342.63|342.43|343.08|342.93|343.13|342.98|342.38|342.23|390
1642532400000|2022-01-18 19:00:00|343.13|342.88|343.93|343.78|344.13|343.93|342.98|342.78|266
1642536000000|2022-01-18 20:00:00|343.98|343.68|342.48|342.18|344.03|343.83|342.38|342.18|321
1642539600000|2022-01-18 21:00:00|342.53|342.23|343.08|342.48|343.08|342.48|342.28|342.08|34
1642543200000|2022-01-18 22:00:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642546800000|2022-01-18 23:00:00|343.18|342.58|342.78|342.18|343.48|342.88|342.78|342.18|0
1642550400000|2022-01-19 00:00:00|342.88|342.28|343.43|343.28|344.48|344.28|342.03|341.63|2626
1642554000000|2022-01-19 01:00:00|343.48|343.33|343.03|342.83|345.58|345.43|342.83|342.68|4827
1642557600000|2022-01-19 02:00:00|342.98|342.88|343.13|342.93|343.93|343.78|342.88|342.73|1940
1642561200000|2022-01-19 03:00:00|343.18|342.98|343.33|343.18|343.73|343.53|342.98|342.78|1291
1642564800000|2022-01-19 04:00:00|343.28|343.13|342.98|342.83|343.63|343.48|342.88|342.73|732
1642568400000|2022-01-19 05:00:00|342.93|342.78|342.63|342.48|343.08|342.93|342.18|342.03|2261
1642572000000|2022-01-19 06:00:00|342.73|342.53|342.28|342.13|342.98|342.83|342.23|342.08|1825
1642575600000|2022-01-19 07:00:00|342.33|342.08|342.33|342.18|342.73|342.53|342.08|341.93|1999
1642579200000|2022-01-19 08:00:00|342.28|342.13|343.53|343.38|343.53|343.38|342.08|341.93|3346
1642582800000|2022-01-19 09:00:00|343.48|343.33|344.33|344.13|344.58|344.23|343.18|343.03|1521
1642586400000|2022-01-19 10:00:00|344.28|344.08|343.98|343.83|344.33|344.08|343.68|343.53|461
1642590000000|2022-01-19 11:00:00|344.03|343.88|344.18|344.03|344.23|344.08|343.78|343.63|83
1642593600000|2022-01-19 12:00:00|344.23|344.08|344.28|344.08|344.33|344.18|343.88|343.73|240
1642597200000|2022-01-19 13:00:00|344.33|344.13|344.98|344.83|345.03|344.88|344.28|344.13|666
1642600800000|2022-01-19 14:00:00|345.03|344.88|344.88|344.68|345.33|345.13|344.08|343.93|1065
1642604400000|2022-01-19 15:00:00|344.83|344.73|343.93|343.73|345.13|344.93|343.23|343.08|514
1642608000000|2022-01-19 16:00:00|343.88|343.68|344.38|344.18|344.38|344.18|343.48|343.33|492
1642611600000|2022-01-19 17:00:00|344.43|344.13|344.98|344.78|345.08|344.93|344.43|344.13|163
1642615200000|2022-01-19 18:00:00|345.03|344.83|344.63|344.43|345.03|344.83|344.58|344.38|77
1642618800000|2022-01-19 19:00:00|344.58|344.38|343.83|343.68|344.68|344.53|343.53|343.33|128
1642622400000|2022-01-19 20:00:00|343.78|343.58|343.18|342.88|344.03|343.83|343.03|342.83|129
1642626000000|2022-01-19 21:00:00|343.13|342.83|343.28|342.68|343.38|343.08|342.88|342.28|13
1642629600000|2022-01-19 22:00:00|343.18|342.58|343.38|342.78|343.38|342.78|343.18|342.58|0
1642633200000|2022-01-19 23:00:00|343.28|342.68|342.68|342.08|343.58|342.98|342.58|341.98|0
1642636800000|2022-01-20 00:00:00|342.78|342.18|342.78|342.58|344.08|343.68|342.53|342.18|1933
1642640400000|2022-01-20 01:00:00|342.73|342.53|342.68|342.53|342.93|342.78|341.38|341.23|4388
1642644000000|2022-01-20 02:00:00|342.63|342.48|342.68|342.53|343.08|342.93|342.33|342.18|1963
1642647600000|2022-01-20 03:00:00|342.63|342.48|343.28|343.13|343.63|343.43|342.48|342.33|1806
1642651200000|2022-01-20 04:00:00|343.23|343.08|343.08|342.93|343.43|343.28|342.93|342.78|1127
1642654800000|2022-01-20 05:00:00|343.13|342.98|343.33|343.18|343.53|343.38|343.03|342.88|1316
1642658400000|2022-01-20 06:00:00|343.28|343.13|343.43|343.28|343.58|343.43|342.98|342.83|1286
1642662000000|2022-01-20 07:00:00|343.38|343.23|343.63|343.43|343.78|343.63|343.23|343.08|1781
1642665600000|2022-01-20 08:00:00|343.68|343.48|343.33|343.18|343.98|343.83|343.33|343.18|1939
1642669200000|2022-01-20 09:00:00|343.38|343.23|344.08|343.93|344.23|344.08|343.28|342.88|1511
1642672800000|2022-01-20 10:00:00|344.13|343.98|343.98|343.83|344.38|344.18|343.83|343.68|195
1642676400000|2022-01-20 11:00:00|344.03|343.78|344.13|343.98|344.48|344.33|343.98|343.78|289
1642680000000|2022-01-20 12:00:00|344.18|344.03|344.18|344.03|344.23|344.08|344.03|343.83|72
1642683600000|2022-01-20 13:00:00|344.13|343.98|344.28|344.13|344.63|344.48|343.98|343.83|417
1642687200000|2022-01-20 14:00:00|344.33|344.08|345.78|345.63|346.03|345.83|344.18|343.98|1247
1642690800000|2022-01-20 15:00:00|345.83|345.68|347.33|347.18|347.43|347.23|345.48|345.28|1286
1642694400000|2022-01-20 16:00:00|347.28|347.13|347.28|347.13|347.68|347.53|346.78|346.63|497
1642698000000|2022-01-20 17:00:00|347.38|347.18|346.98|346.73|347.73|347.58|346.68|346.48|182
1642701600000|2022-01-20 18:00:00|346.83|346.63|346.33|346.13|347.03|346.73|346.18|346.03|182
1642705200000|2022-01-20 19:00:00|346.28|346.08|345.38|345.18|346.73|346.58|345.33|345.13|284
1642708800000|2022-01-20 20:00:00|345.43|345.23|343.48|343.18|345.58|345.38|343.23|343.08|603
1642712400000|2022-01-20 21:00:00|343.43|343.08|343.08|342.48|343.68|343.28|341.98|341.38|19
1642716000000|2022-01-20 22:00:00|342.98|342.38|343.18|342.58|343.28|342.68|342.98|342.38|0
1642719600000|2022-01-20 23:00:00|343.08|342.48|343.38|342.78|343.68|343.08|342.68|342.08|0
1642723200000|2022-01-21 00:00:00|343.48|342.88|342.58|342.43|344.13|343.88|342.08|341.93|2375
1642726800000|2022-01-21 01:00:00|342.73|342.53|343.18|343.03|344.13|343.98|342.38|342.23|4671
1642730400000|2022-01-21 02:00:00|343.23|342.98|343.73|343.58|344.83|344.63|343.03|342.88|2405
1642734000000|2022-01-21 03:00:00|343.68|343.53|343.83|343.68|343.83|343.68|343.13|342.98|1910
1642737600000|2022-01-21 04:00:00|343.88|343.73|344.13|343.98|344.38|344.23|343.83|343.68|1500
1642741200000|2022-01-21 05:00:00|344.03|343.93|343.98|343.78|344.38|344.23|343.73|343.58|1361
1642744800000|2022-01-21 06:00:00|343.93|343.73|343.78|343.63|344.18|344.03|343.53|343.38|790
1642748400000|2022-01-21 07:00:00|343.83|343.68|343.68|343.53|344.33|344.18|343.43|343.28|2149
1642752000000|2022-01-21 08:00:00|343.63|343.48|344.23|344.03|344.38|344.23|343.53|343.38|2115
1642755600000|2022-01-21 09:00:00|344.18|344.08|344.28|344.03|344.68|344.38|343.63|343.48|840
1642759200000|2022-01-21 10:00:00|344.23|344.08|344.48|344.28|344.48|344.33|343.88|343.73|495
1642762800000|2022-01-21 11:00:00|344.43|344.23|344.03|343.78|344.43|344.28|343.73|343.53|122
1642766400000|2022-01-21 12:00:00|343.98|343.83|343.18|343.03|344.03|343.83|342.98|342.83|382
1642770000000|2022-01-21 13:00:00|343.23|343.08|343.03|342.88|343.43|343.23|342.88|342.73|336
1642773600000|2022-01-21 14:00:00|343.08|342.93|341.43|341.13|343.13|342.98|340.93|340.78|1330
1642777200000|2022-01-21 15:00:00|341.38|341.08|341.38|341.18|341.78|341.63|339.33|339.18|1079
1642780800000|2022-01-21 16:00:00|341.43|341.23|340.68|340.43|342.18|342.03|340.38|340.18|583
1642784400000|2022-01-21 17:00:00|340.63|340.38|340.38|340.13|340.98|340.83|340.23|340.08|277
1642788000000|2022-01-21 18:00:00|340.33|340.18|339.68|339.43|340.53|340.23|339.53|339.33|165
1642791600000|2022-01-21 19:00:00|339.73|339.53|338.93|338.73|339.83|339.58|338.83|338.68|340
1642795200000|2022-01-21 20:00:00|338.88|338.68|338.53|338.08|339.28|339.03|338.18|338.03|410
1642798800000|2022-01-21 21:00:00|338.48|338.13|337.48|336.88|338.63|338.18|337.48|336.88|70
1642978800000|2022-01-23 23:00:00|337.88|337.28|340.28|339.68|340.28|339.68|337.88|337.28|0
1642982400000|2022-01-24 00:00:00|340.18|339.58|338.33|338.08|340.33|340.08|337.58|337.43|3081
1642986000000|2022-01-24 01:00:00|338.28|338.03|339.7|339.5|340.6|340.4|337.18|337.03|11178
1642989600000|2022-01-24 02:00:00|339.75|339.55|339.8|339.65|340|339.8|338.85|338.65|3005
1642993200000|2022-01-24 03:00:00|339.85|339.7|340.05|339.85|340.65|340.5|339.6|339.45|1596
1642996800000|2022-01-24 04:00:00|340.1|339.9|339.65|339.5|340.35|340.2|339.45|339.3|1401
1643000400000|2022-01-24 05:00:00|339.6|339.45|339.4|339.25|339.95|339.8|339.35|339.2|1404
1643004000000|2022-01-24 06:00:00|339.35|339.2|339.4|339.25|339.6|339.45|339.2|339.05|1206
1643007600000|2022-01-24 07:00:00|339.35|339.15|339.55|339.4|339.6|339.45|338.8|338.65|1956
1643011200000|2022-01-24 08:00:00|339.5|339.35|338.75|338.55|340.5|340.3|338.65|338.5|3510
1643014800000|2022-01-24 09:00:00|338.55|338.35|338.75|338.55|339.25|339.1|338.3|337.7|2203
1643018400000|2022-01-24 10:00:00|338.7|338.5|337.25|337.05|338.75|338.55|336.5|336.3|695
1643022000000|2022-01-24 11:00:00|337.2|337|337.55|337.4|337.9|337.7|336.9|336.75|963
1643025600000|2022-01-24 12:00:00|337.6|337.35|336.9|336.7|337.7|337.55|336.85|336.7|503
1643029200000|2022-01-24 13:00:00|336.85|336.65|335.6|335.4|336.95|336.8|335.55|335.4|559
1643032800000|2022-01-24 14:00:00|335.55|335.35|333.4|333.15|336|335.85|333.35|333.15|1428
1643036400000|2022-01-24 15:00:00|333.45|333.2|331.8|331.6|333.75|333.6|331.55|331.4|3030
1643040000000|2022-01-24 16:00:00|331.75|331.55|329.25|329.05|331.9|331.7|328.6|328.45|2319
1643043600000|2022-01-24 17:00:00|329.2|329|330.85|330.7|331|330.85|327.35|327.15|1001
1643047200000|2022-01-24 18:00:00|330.95|330.8|333.2|333.05|333.2|333.05|330.85|330.35|828
1643050800000|2022-01-24 19:00:00|333.15|333|333.75|333.55|333.8|333.6|332.3|332.15|754
1643054400000|2022-01-24 20:00:00|333.8|333.5|336.85|336.6|336.85|336.7|333.65|333.3|742
1643058000000|2022-01-24 21:00:00|336.8|336.55|337.2|336.6|337.3|336.7|336.5|335.9|49
1643061600000|2022-01-24 22:00:00|337.1|336.5|338|337.4|338.1|337.5|337.1|336.5|0
1643065200000|2022-01-24 23:00:00|337.8|337.2|337.1|336.5|337.9|337.3|336.1|335.5|0
1643068800000|2022-01-25 00:00:00|337.2|336.6|334.5|334.35|337.3|336.7|334.2|333.65|8406
1643072400000|2022-01-25 01:00:00|334.45|334.3|333.05|332.85|334.7|334.5|332.3|332.15|21296
1643076000000|2022-01-25 02:00:00|332.95|332.75|332.7|332.5|333.05|332.85|332|331.85|11437
1643079600000|2022-01-25 03:00:00|332.75|332.55|332.4|332.25|333.05|332.9|332.3|332.15|3988
1643083200000|2022-01-25 04:00:00|332.35|332.2|331.75|331.6|332.5|332.35|331.75|331.55|9939
1643086800000|2022-01-25 05:00:00|331.8|331.65|332.25|332.1|332.55|332.4|331.6|331.45|4827
1643090400000|2022-01-25 06:00:00|332.35|332.15|332.25|332.1|332.55|332.4|331.9|331.75|2411
1643094000000|2022-01-25 07:00:00|332.3|332.15|332.8|332.65|332.8|332.65|331.65|331.5|4173
1643097600000|2022-01-25 08:00:00|332.85|332.7|332.5|332.3|333.15|333|332|331.85|8979
1643101200000|2022-01-25 09:00:00|332.45|332.25|334.35|334.2|335.1|334.55|332.45|332.25|3849
1643104800000|2022-01-25 10:00:00|334.4|334.25|333.8|333.6|334.6|334.4|333.65|333.4|273
1643108400000|2022-01-25 11:00:00|333.75|333.55|333.75|333.55|334.3|334.15|333.4|333.25|118
1643112000000|2022-01-25 12:00:00|333.7|333.6|333.35|333.2|333.8|333.65|333.2|333|266
1643115600000|2022-01-25 13:00:00|333.4|333.25|333.7|333.5|333.8|333.55|332.7|332.45|382
1643119200000|2022-01-25 14:00:00|333.65|333.45|333.25|332.9|335.05|334.9|333.05|332.8|2523
1643122800000|2022-01-25 15:00:00|333.2|332.85|333.2|333|334.05|333.9|332.2|332|742
1643126400000|2022-01-25 16:00:00|333.15|332.95|332.9|332.7|333.9|333.75|332.65|332.5|608
1643130000000|2022-01-25 17:00:00|332.85|332.65|333.25|333.1|333.65|333.5|332.75|332.6|139
1643133600000|2022-01-25 18:00:00|333.2|333.05|334.85|334.7|334.85|334.7|332.95|332.7|383
1643137200000|2022-01-25 19:00:00|334.8|334.65|336.4|336.25|336.5|336.35|334.55|334.35|502
1643140800000|2022-01-25 20:00:00|336.45|336.3|335.35|334.9|336.5|336.3|335.15|334.8|592
1643144400000|2022-01-25 21:00:00|335.4|334.85|332.9|332.3|335.4|334.95|332.4|331.8|154
1643148000000|2022-01-25 22:00:00|332.8|332.2|333.5|332.9|333.5|332.9|332.8|332.2|0
1643151600000|2022-01-25 23:00:00|333.4|332.8|336.2|335.6|337|336.4|333.4|332.8|0
1643155200000|2022-01-26 00:00:00|336.1|335.5|335.3|335.1|336.2|335.8|334.5|334.05|2390
1643158800000|2022-01-26 01:00:00|335.2|335|335.55|335.4|336.75|336.6|334.75|334.55|10101
1643162400000|2022-01-26 02:00:00|335.6|335.45|336.4|336.25|337.05|336.9|335.35|335.15|3444
1643166000000|2022-01-26 03:00:00|336.45|336.3|337.4|337.2|337.45|337.3|336.45|336.3|10427
1643169600000|2022-01-26 04:00:00|337.45|337.3|337.1|336.95|337.55|337.4|336.95|336.8|8147
1643173200000|2022-01-26 05:00:00|337.05|336.9|336.65|336.5|337.1|336.95|336.5|336.35|2571
1643176800000|2022-01-26 06:00:00|336.6|336.45|337.15|336.95|337.4|337.25|336.6|336.4|2287
1643180400000|2022-01-26 07:00:00|337.2|337|336.8|336.65|337.25|337.1|336.65|336.5|2509
1643184000000|2022-01-26 08:00:00|336.75|336.6|337|336.85|337.7|337.5|336.5|336.35|8745
1643187600000|2022-01-26 09:00:00|337.1|336.8|337.85|337.7|338.6|338|336.9|336.7|1627
1643191200000|2022-01-26 10:00:00|337.8|337.65|337.8|337.6|337.9|337.7|337.4|337.25|757
1643194800000|2022-01-26 11:00:00|337.75|337.65|337.65|337.45|337.95|337.8|337.25|337.05|901
1643198400000|2022-01-26 12:00:00|337.75|337.5|337.55|337.4|337.75|337.6|337.2|337|672
1643202000000|2022-01-26 13:00:00|337.5|337.35|338.2|338|338.4|338.25|337.5|337.35|1597
1643205600000|2022-01-26 14:00:00|338.15|337.95|337.8|337.6|338.25|338.1|336.7|336.55|1288
1643209200000|2022-01-26 15:00:00|337.85|337.55|335.65|335.45|338.1|337.9|335.1|334.9|1636
1643212800000|2022-01-26 16:00:00|335.6|335.4|336.45|336.25|336.7|336.55|335.4|335.25|327
1643216400000|2022-01-26 17:00:00|336.5|336.3|337.05|336.85|337.15|336.95|336.3|336.15|77
1643220000000|2022-01-26 18:00:00|337|336.9|336.15|335.05|337.05|336.9|335.85|335.05|382
1643223600000|2022-01-26 19:00:00|337.15|335.1|334.2|333.95|337.5|337.1|334.05|333.85|255
1643227200000|2022-01-26 20:00:00|334.15|334|332.95|332.8|334.2|334|331.95|331.75|299
1643230800000|2022-01-26 21:00:00|333|332.85|333.4|332.8|333.5|332.95|332.6|332|90
1643234400000|2022-01-26 22:00:00|333.3|332.7|334.3|333.7|334.5|333.9|333.3|332.7|0
1643238000000|2022-01-26 23:00:00|334.6|334|335.8|335.2|336.1|335.5|334.4|333.8|0
1643241600000|2022-01-27 00:00:00|335.7|335.1|331.3|331.1|335.8|335.2|331.2|331.05|8969
1643245200000|2022-01-27 01:00:00|331.25|331.15|331.6|331.4|332.5|332.3|329.95|329.8|11940
1643248800000|2022-01-27 02:00:00|331.55|331.45|330.95|330.75|331.8|331.65|330.8|330.65|5002
1643252400000|2022-01-27 03:00:00|330.9|330.8|331.35|331.2|331.45|331.25|330.5|330.35|2771
1643256000000|2022-01-27 04:00:00|331.3|331.15|331.25|331.1|331.6|331.4|331|330.8|2624
1643259600000|2022-01-27 05:00:00|331.3|331.15|331.95|331.8|332.35|332.2|331.2|331.05|5787
1643263200000|2022-01-27 06:00:00|331.9|331.75|330.3|330.15|331.9|331.75|330.1|329.95|3802
1643266800000|2022-01-27 07:00:00|330.35|330.2|330.95|330.75|331.1|330.95|330.2|330|3937
1643270400000|2022-01-27 08:00:00|331|330.8|332.55|332.35|332.85|332.7|330.8|330.6|5100
1643274000000|2022-01-27 09:00:00|332.6|332.4|333.5|333.3|334.05|333.65|332.55|332.35|1282
1643277600000|2022-01-27 10:00:00|333.45|333.35|332.55|332.35|333.9|333.75|332.4|332.2|377
1643281200000|2022-01-27 11:00:00|332.6|332.4|333.45|333.3|333.5|333.3|332.5|332.3|240
1643284800000|2022-01-27 12:00:00|333.6|333.45|333.85|333.65|333.9|333.7|332.95|332.8|317
1643288400000|2022-01-27 13:00:00|333.9|333.7|334.6|334.45|334.65|334.45|333.8|333.6|564
1643292000000|2022-01-27 14:00:00|334.65|334.5|335.75|335.55|336.05|335.9|334|333.85|1420
1643295600000|2022-01-27 15:00:00|335.7|335.6|335.25|335.05|336.15|335.95|333.85|333.65|651
1643299200000|2022-01-27 16:00:00|335.3|335.1|335.25|335.1|335.85|335.65|334.75|334.6|501
1643302800000|2022-01-27 17:00:00|335.3|335.15|333.55|333.35|335.3|335.15|333|332.8|453
1643306400000|2022-01-27 18:00:00|333.5|333.3|333.45|333.2|333.7|333.45|332.35|332.2|415
1643310000000|2022-01-27 19:00:00|333.4|333.15|332.8|332.55|334.1|333.95|332.4|332.25|227
1643313600000|2022-01-27 20:00:00|332.75|332.6|332.7|332.25|333.55|333.25|332.15|332|470
1643317200000|2022-01-27 21:00:00|332.8|332.35|334.05|333.45|334.15|333.55|332.55|331.95|21
1643320800000|2022-01-27 22:00:00|334.15|333.55|334.65|334.05|335.15|334.55|333.75|333.15|0
1643324400000|2022-01-27 23:00:00|334.75|334.15|334.25|333.65|335.15|334.55|334.25|333.65|0
1643328000000|2022-01-28 00:00:00|334.35|333.75|331.95|331.75|334.45|333.85|331.25|331.1|2484
1643331600000|2022-01-28 01:00:00|331.9|331.65|332.3|332.1|333.75|333.55|331.75|331.55|5345
1643335200000|2022-01-28 02:00:00|332.25|332.15|333.25|333.05|333.25|333.1|332.1|331.9|2075
1643338800000|2022-01-28 03:00:00|333.2|333|332.3|332.15|333.35|333.2|332|331.85|1573
1643342400000|2022-01-28 04:00:00|332.35|332.2|331.7|331.55|332.8|332.65|331.65|331.5|1756
1643346000000|2022-01-28 05:00:00|331.65|331.5|331.05|330.9|332.1|331.95|330.7|330.5|3463
1643349600000|2022-01-28 06:00:00|330.95|330.8|330.55|330.35|331.25|331.1|330.5|330.35|1974
1643353200000|2022-01-28 07:00:00|330.5|330.3|330.4|330.2|330.95|330.8|329.95|329.8|2696
1643356800000|2022-01-28 08:00:00|330.35|330.15|330.8|330.6|330.9|330.7|329.4|329.25|4492
1643360400000|2022-01-28 09:00:00|330.75|330.55|329.4|329.15|330.8|330.6|329.1|328.85|2316
1643364000000|2022-01-28 10:00:00|329.45|329.2|328.95|328.8|329.45|329.25|328.5|328.35|281
1643367600000|2022-01-28 11:00:00|329|328.75|328.65|328.45|329|328.85|327.95|327.8|329
1643371200000|2022-01-28 12:00:00|328.7|328.5|327.5|327.3|328.9|328.65|327.15|327|479
1643374800000|2022-01-28 13:00:00|327.45|327.35|328.85|328.7|329.2|328.95|327.45|327.25|588
1643378400000|2022-01-28 14:00:00|328.9|328.65|327.1|326.85|329.3|329.1|326.85|326.65|1087
1643382000000|2022-01-28 15:00:00|327.05|326.9|328.8|328.6|328.85|328.65|326.35|326.2|1188
1643385600000|2022-01-28 16:00:00|328.85|328.55|330.45|330.3|330.5|330.3|328.2|328|1021
1643389200000|2022-01-28 17:00:00|330.5|330.25|329.7|329.5|331|330.8|329.65|329.45|804
1643392800000|2022-01-28 18:00:00|329.65|329.45|330.15|329.95|330.7|330.5|329.6|329.45|666
1643396400000|2022-01-28 19:00:00|330.2|330|330.2|330.05|330.6|330.4|328.4|328.25|766
1643400000000|2022-01-28 20:00:00|330.25|330|333.1|332.85|333.2|332.95|330.05|329.9|1418
1643403600000|2022-01-28 21:00:00|332.95|332.75|333.05|332.45|333.35|333|332.75|332.15|64
1643583600000|2022-01-30 23:00:00|332.95|332.35|332.15|331.55|333.15|332.55|331.35|330.75|0
1643587200000|2022-01-31 00:00:00|332.25|331.65|332|331.85|334.25|334.1|331.75|331.15|2726
1643590800000|2022-01-31 01:00:00|332.15|331.8|334|333.85|334.45|334.3|331.9|331.75|4773
1643594400000|2022-01-31 02:00:00|333.95|333.75|335.05|334.9|335.15|335|333.75|333.6|2715
1643598000000|2022-01-31 03:00:00|335.1|334.95|333.1|332.9|335.35|335.2|333.05|332.9|3400
1643601600000|2022-01-31 04:00:00|333|332.85|332.75|332.55|333|332.85|331.9|331.75|2303
1643605200000|2022-01-31 05:00:00|332.7|332.5|333.25|333.1|333.3|333.15|332.6|332.45|865
1643608800000|2022-01-31 06:00:00|333.2|333.05|333.45|333.3|333.6|333.45|333.1|332.95|1132
1643612400000|2022-01-31 07:00:00|333.35|333.25|333.75|333.6|334|333.85|333.1|332.95|1331
1643616000000|2022-01-31 08:00:00|333.65|333.5|334.35|334.2|334.35|334.2|333.25|333.1|2909
1643619600000|2022-01-31 09:00:00|334.3|334.15|333.3|333.1|334.3|334.15|332.9|332.65|846
1643623200000|2022-01-31 10:00:00|333.25|333.05|333.4|333.2|333.6|333.45|333|332.85|372
1643626800000|2022-01-31 11:00:00|333.35|333.15|332.95|332.75|333.4|333.25|332.75|332.55|218
1643630400000|2022-01-31 12:00:00|333|332.85|333|332.8|333.05|332.85|332.2|332|222
1643634000000|2022-01-31 13:00:00|333.05|332.85|333.15|332.95|333.3|333.15|332.35|332.1|221
1643637600000|2022-01-31 14:00:00|333.1|332.9|334.8|334.6|334.85|334.65|332.8|332.65|833
1643641200000|2022-01-31 15:00:00|334.75|334.65|335.05|334.9|335.6|335.45|334.4|334.2|783
1643644800000|2022-01-31 16:00:00|335.1|334.85|335.7|335.55|335.8|335.65|334.55|334.4|924
1643648400000|2022-01-31 17:00:00|335.75|335.6|335.8|335.6|335.8|335.65|335.35|335.15|356
1643652000000|2022-01-31 18:00:00|335.75|335.55|336.25|336.1|336.35|336.2|335.6|335.45|357
1643655600000|2022-01-31 19:00:00|336.2|336.05|336.5|336.3|336.55|336.4|336.2|336|225
1643659200000|2022-01-31 20:00:00|336.45|336.35|336.7|336.35|337|336.8|335.8|335.5|128
1643662800000|2022-01-31 21:00:00|336.5|336.3|336.35|335.75|336.7|336.4|335.95|335.65|58
1643666400000|2022-01-31 22:00:00|336.25|335.65|336.45|335.85|336.55|335.95|336.25|335.65|0
1643670000000|2022-01-31 23:00:00|336.55|335.95|336.45|335.85|336.65|336.05|336.25|335.65|0
1643673600000|2022-02-01 00:00:00|336.55|335.95|335.45|335.3|336.7|336.25|334.25|334|1264
1643677200000|2022-02-01 01:00:00|335.6|335.4|335.8|335.65|336.5|336.35|335.25|335.05|1501
1643680800000|2022-02-01 02:00:00|335.85|335.7|335.85|335.7|336.45|336.3|335.7|335.5|807
1643684400000|2022-02-01 03:00:00|335.8|335.65|335.5|335.35|336|335.85|335.4|335.25|814
1643688000000|2022-02-01 04:00:00|335.45|335.3|335.2|335.05|335.6|335.45|335.15|334.95|833
1643691600000|2022-02-01 05:00:00|335.15|335|334.8|334.65|335.25|335.1|334.8|334.6|690
1643695200000|2022-02-01 06:00:00|334.85|334.7|335.05|334.9|335.1|334.9|334.65|334.5|656
1643698800000|2022-02-01 07:00:00|335|334.85|335.2|335.05|335.4|335.2|334.9|334.75|931
1643702400000|2022-02-01 08:00:00|335.3|335.1|336.9|336.75|336.9|336.75|335.25|335.1|1849
1643706000000|2022-02-01 09:00:00|336.95|336.8|336.4|336.2|337.15|336.95|335.95|335.35|573
1643709600000|2022-02-01 10:00:00|336.45|336.15|336.65|336.45|336.9|336.7|336.35|336.15|207
1643713200000|2022-02-01 11:00:00|336.7|336.4|336.8|336.65|337.05|336.9|336.4|336.2|251
1643716800000|2022-02-01 12:00:00|336.85|336.7|337.05|336.85|337.15|337|336.75|336.55|24
1643720400000|2022-02-01 13:00:00|337|336.9|337.5|337.25|337.6|337.4|336.95|336.7|270
1643724000000|2022-02-01 14:00:00|337.45|337.3|338.25|337.6|338.5|338.3|337.2|336.95|1411
1643727600000|2022-02-01 15:00:00|338.2|337.55|338.45|338.3|339.25|339.1|336.9|336.75|1461
1643731200000|2022-02-01 16:00:00|338.5|338.25|339.5|339.35|339.5|339.35|338.5|338.25|712
1643734800000|2022-02-01 17:00:00|339.45|339.3|339.65|339.5|339.65|339.5|338.7|338.45|235
1643738400000|2022-02-01 18:00:00|339.6|339.45|339.5|339.3|339.7|339.55|339.3|339.1|193
1643742000000|2022-02-01 19:00:00|339.45|339.25|339.6|339.45|339.85|339.65|339.25|339.1|144
1643745600000|2022-02-01 20:00:00|339.55|339.35|341.35|340.75|341.4|341.1|339.5|339.35|359
1643749200000|2022-02-01 21:00:00|341.45|340.8|341.35|340.75|342.15|341.55|341.05|340.75|34
1643752800000|2022-02-01 22:00:00|341.25|340.65|341.35|340.75|341.35|340.75|341.05|340.45|0
1643756400000|2022-02-01 23:00:00|341.25|340.65|341.55|340.95|341.55|340.95|341.15|340.55|0
1643760000000|2022-02-02 00:00:00|341.45|340.85|339.8|339.65|342.05|341.85|339.45|339.25|1895
1643763600000|2022-02-02 01:00:00|339.75|339.6|340.9|340.75|341.1|340.95|339.6|339.4|1460
1643767200000|2022-02-02 02:00:00|340.95|340.8|340.96|340.81|341.01|340.86|340.26|340.11|500
1643770800000|2022-02-02 03:00:00|340.91|340.76|340.01|339.86|341.01|340.86|340.01|339.86|571
1643774400000|2022-02-02 04:00:00|339.96|339.81|340.36|340.21|340.61|340.46|339.91|339.76|398
1643778000000|2022-02-02 05:00:00|340.31|340.16|340.51|340.36|340.66|340.51|340.11|339.96|343
1643781600000|2022-02-02 06:00:00|340.56|340.41|340.41|340.26|340.66|340.51|340.26|340.11|369
1643785200000|2022-02-02 07:00:00|340.36|340.21|340.51|340.36|340.56|340.41|340.21|340.06|597
1643788800000|2022-02-02 08:00:00|340.41|340.26|340.16|339.96|340.81|340.66|340.06|339.91|1274
1643792400000|2022-02-02 09:00:00|340.11|340.01|341.06|340.86|341.46|341.06|340.01|339.86|669
1643796000000|2022-02-02 10:00:00|341.01|340.81|341.06|340.91|341.16|341.01|340.96|340.76|188
1643799600000|2022-02-02 11:00:00|341.01|340.86|341.21|341.06|341.31|341.16|341.01|340.86|75
1643803200000|2022-02-02 12:00:00|341.16|341.01|341.71|341.51|341.71|341.56|341.16|340.96|266
1643806800000|2022-02-02 13:00:00|341.66|341.56|340.96|340.81|341.91|341.76|340.96|340.81|161
1643810400000|2022-02-02 14:00:00|341.01|340.86|339.81|339.66|341.16|341.01|339.11|338.96|959
1643814000000|2022-02-02 15:00:00|339.86|339.71|340.16|339.91|340.31|340.16|339.01|338.86|592
1643817600000|2022-02-02 16:00:00|340.21|339.96|338.71|338.51|340.26|340.06|338.26|338.11|1161
1643821200000|2022-02-02 17:00:00|338.66|338.46|339.56|339.36|339.56|339.36|338.46|338.21|306
1643824800000|2022-02-02 18:00:00|339.51|339.41|338.86|338.66|339.56|339.41|338.51|338.31|253
1643828400000|2022-02-02 19:00:00|338.91|338.76|338.96|338.81|339.31|339.11|338.56|338.41|575
1643832000000|2022-02-02 20:00:00|338.91|338.76|338.46|338.21|339.61|339.41|338.31|338.16|972
1643835600000|2022-02-02 21:00:00|338.51|338.16|338.46|337.86|338.61|338.36|337.71|337.26|48
1643839200000|2022-02-02 22:00:00|338.36|337.76|338.26|337.66|338.46|337.86|338.16|337.56|0
1643842800000|2022-02-02 23:00:00|338.36|337.76|337.16|336.56|338.56|337.96|337.16|336.56|0
1643846400000|2022-02-03 00:00:00|337.26|336.66|340.61|340.41|340.66|340.46|336.66|336.41|4114
1643850000000|2022-02-03 01:00:00|340.56|340.36|340.26|340.11|341.46|341.26|338.76|338.56|7197
1643853600000|2022-02-03 02:00:00|340.31|340.16|342.26|342.11|342.86|342.71|340.26|340.06|3712
1643857200000|2022-02-03 03:00:00|342.21|342.01|341.56|341.36|342.21|342.01|341.16|341.01|2232
1643860800000|2022-02-03 04:00:00|341.51|341.31|340.96|340.76|341.56|341.36|340.76|340.61|1159
1643864400000|2022-02-03 05:00:00|341.01|340.86|340.31|340.16|341.16|341.01|340.26|340.11|1903
1643868000000|2022-02-03 06:00:00|340.36|340.21|339.46|339.31|340.41|340.26|339.46|339.26|1490
1643871600000|2022-02-03 07:00:00|339.41|339.26|339.91|339.76|340.06|339.91|339.01|338.86|2686
1643875200000|2022-02-03 08:00:00|339.96|339.81|341.21|341.06|341.31|341.11|339.86|339.71|3620
1643878800000|2022-02-03 09:00:00|341.16|341.01|340.56|340.36|341.26|341.11|340.46|339.96|1368
1643882400000|2022-02-03 10:00:00|340.51|340.31|340.51|340.31|340.81|340.61|340.46|340.26|260
1643886000000|2022-02-03 11:00:00|340.46|340.36|341.01|340.86|341.16|340.91|340.41|340.26|269
1643889600000|2022-02-03 12:00:00|340.96|340.81|341.11|340.91|341.26|341.01|340.81|340.66|223
1643893200000|2022-02-03 13:00:00|341.06|340.86|340.21|340.01|341.16|340.86|340.16|339.96|311
1643896800000|2022-02-03 14:00:00|340.26|340.06|340.21|339.91|341.06|340.86|339.81|339.66|1193
1643900400000|2022-02-03 15:00:00|340.16|339.96|341.71|341.31|341.86|341.66|339.86|339.66|801
1643904000000|2022-02-03 16:00:00|341.66|341.26|340.46|340.31|341.71|341.51|340.46|340.31|902
1643907600000|2022-02-03 17:00:00|340.51|340.26|340.96|340.71|341.06|340.81|340.36|340.16|515
1643911200000|2022-02-03 18:00:00|340.91|340.66|341.11|340.86|341.21|341.01|340.71|340.51|167
1643914800000|2022-02-03 19:00:00|341.16|340.91|340.36|340.21|341.41|341.21|340.06|339.86|247
1643918400000|2022-02-03 20:00:00|340.41|340.26|339.96|339.51|340.81|340.66|339.51|339.36|325
1643922000000|2022-02-03 21:00:00|340.01|339.56|341.86|341.26|341.96|341.36|339.76|339.51|53
1643925600000|2022-02-03 22:00:00|341.76|341.16|341.36|340.76|341.86|341.26|341.16|340.56|0
1643929200000|2022-02-03 23:00:00|341.46|340.86|341.56|340.96|341.86|341.26|341.06|340.46|0
1643932800000|2022-02-04 00:00:00|341.46|340.86|341.61|341.41|341.96|341.71|340.11|339.91|2600
1643936400000|2022-02-04 01:00:00|341.56|341.46|340.91|340.76|342.21|342.06|340.11|339.96|4590
1643940000000|2022-02-04 02:00:00|340.86|340.71|342.26|342.11|342.61|342.46|340.71|340.56|2884
1643943600000|2022-02-04 03:00:00|342.31|342.16|342.21|342.06|342.81|342.66|341.91|341.76|2017
1643947200000|2022-02-04 04:00:00|342.16|342.01|342.16|342.01|342.36|342.21|341.81|341.66|1033
1643950800000|2022-02-04 05:00:00|342.01|341.86|342.31|342.16|342.36|342.16|341.81|341.66|1300
1643954400000|2022-02-04 06:00:00|342.26|342.11|342.41|342.26|342.46|342.31|341.96|341.81|1199
1643958000000|2022-02-04 07:00:00|342.36|342.21|342.16|342.01|342.36|342.21|341.71|341.56|1983
1643961600000|2022-02-04 08:00:00|342.21|342.06|342.51|342.36|342.51|342.36|341.91|341.76|2332
1643965200000|2022-02-04 09:00:00|342.56|342.41|342.81|342.61|343.26|342.96|342.41|342.06|1884
1643968800000|2022-02-04 10:00:00|342.76|342.66|342.46|342.31|342.81|342.66|342.01|341.86|677
1643972400000|2022-02-04 11:00:00|342.41|342.26|341.91|341.56|342.46|342.31|341.56|341.41|631
1643976000000|2022-02-04 12:00:00|341.86|341.61|342.11|341.86|342.21|342.06|341.61|341.41|146
1643979600000|2022-02-04 13:00:00|342.16|341.91|340.81|340.66|342.66|342.36|340.66|340.46|385
1643983200000|2022-02-04 14:00:00|340.86|340.71|341.61|341.31|342.26|342.11|340.81|340.61|1158
1643986800000|2022-02-04 15:00:00|341.66|341.36|341.31|341.01|342.56|342.41|341.06|340.86|1137
1643990400000|2022-02-04 16:00:00|341.26|340.96|341.16|341.01|341.71|341.51|340.71|340.56|1037
1643994000000|2022-02-04 17:00:00|341.21|341.06|341.81|341.66|341.86|341.71|340.96|340.81|208
1643997600000|2022-02-04 18:00:00|341.86|341.71|342.51|342.36|342.66|342.51|341.86|341.66|345
1644001200000|2022-02-04 19:00:00|342.56|342.41|343.06|342.86|343.11|342.96|342.26|342.11|253
1644004800000|2022-02-04 20:00:00|343.11|342.91|343.26|343.01|343.86|343.71|343.06|342.86|562
1644008400000|2022-02-04 21:00:00|343.36|343.06|343.46|342.86|343.66|343.31|343.36|342.76|0
1644188400000|2022-02-06 23:00:00|344.26|343.66|344.16|343.56|344.26|343.66|343.46|342.86|0
1644192000000|2022-02-07 00:00:00|344.26|343.66|343.36|343.21|344.26|343.66|341.76|341.61|2541
1644195600000|2022-02-07 01:00:00|343.51|343.31|344.87|344.67|345.72|345.57|343.51|343.31|5007
1644199200000|2022-02-07 02:00:00|344.92|344.72|344.37|344.22|345.17|345.02|343.87|343.72|3120
1644202800000|2022-02-07 03:00:00|344.32|344.17|345.67|345.52|345.67|345.52|344.07|343.92|1840
1644206400000|2022-02-07 04:00:00|345.72|345.57|346.72|346.57|347.02|346.82|345.72|345.57|2009
1644210000000|2022-02-07 05:00:00|346.47|346.27|346.82|346.67|347.07|346.92|345.97|345.82|2260
1644213600000|2022-02-07 06:00:00|346.87|346.72|346.32|346.17|346.92|346.72|346.07|345.92|1307
1644217200000|2022-02-07 07:00:00|346.37|346.22|347.57|347.42|347.82|347.67|346.32|346.17|3373
1644220800000|2022-02-07 08:00:00|347.62|347.47|347.77|347.57|347.77|347.62|346.82|346.67|3169
1644224400000|2022-02-07 09:00:00|347.72|347.52|347.92|347.72|347.92|347.77|347.12|346.52|1346
1644228000000|2022-02-07 10:00:00|347.87|347.67|348.07|347.92|348.82|348.67|347.82|347.67|894
1644231600000|2022-02-07 11:00:00|348.02|347.87|348.32|348.12|348.47|348.32|347.82|347.62|139
1644235200000|2022-02-07 12:00:00|348.37|348.17|348.67|348.47|349.02|348.87|348.32|348.12|265
1644238800000|2022-02-07 13:00:00|348.72|348.42|348.52|348.32|348.97|348.82|348.22|348.07|230
1644242400000|2022-02-07 14:00:00|348.57|348.37|349.17|348.97|349.37|349.17|348.17|348.02|715
1644246000000|2022-02-07 15:00:00|349.12|348.92|348.92|348.77|349.32|349.17|348.47|348.32|452
1644249600000|2022-02-07 16:00:00|348.87|348.72|348.07|347.87|348.97|348.77|347.42|347.27|543
1644253200000|2022-02-07 17:00:00|348.02|347.82|347.87|347.67|348.22|348.07|347.37|347.02|217
1644256800000|2022-02-07 18:00:00|347.92|347.72|348.82|348.42|348.87|348.62|347.82|347.62|207
1644260400000|2022-02-07 19:00:00|348.72|348.47|348.87|348.72|349.07|348.82|348.62|348.42|125
1644264000000|2022-02-07 20:00:00|348.82|348.67|348.07|347.82|349.27|349.02|347.87|347.67|233
1644267600000|2022-02-07 21:00:00|348.12|347.77|348.32|347.72|348.37|348.07|347.57|347.42|149
1644271200000|2022-02-07 22:00:00|348.22|347.62|348.72|348.12|348.72|348.12|348.22|347.62|0
1644274800000|2022-02-07 23:00:00|348.62|348.02|349.02|348.42|349.02|348.42|348.62|348.02|0
1644278400000|2022-02-08 00:00:00|349.12|348.52|351.02|350.87|351.52|351.37|348.17|347.92|3756
1644282000000|2022-02-08 01:00:00|351.07|350.92|351.67|351.52|352.92|352.77|350.32|350.12|5193
1644285600000|2022-02-08 02:00:00|351.72|351.57|351.72|351.52|351.87|351.72|350.52|350.37|3220
1644289200000|2022-02-08 03:00:00|351.67|351.42|351.02|350.87|351.67|351.42|350.77|350.62|2203
1644292800000|2022-02-08 04:00:00|351.07|350.82|351.67|351.52|351.67|351.52|350.87|350.67|1267
1644296400000|2022-02-08 05:00:00|351.62|351.47|351.47|351.32|351.82|351.67|350.97|350.82|1566
1644300000000|2022-02-08 06:00:00|351.52|351.37|351.77|351.62|352.22|352.07|351.42|351.27|1558
1644303600000|2022-02-08 07:00:00|351.72|351.57|352.92|352.77|353.22|353.07|351.72|351.57|3036
1644307200000|2022-02-08 08:00:00|352.97|352.82|352.77|352.62|353.77|353.62|352.67|352.52|4619
1644310800000|2022-02-08 09:00:00|352.72|352.57|353.02|352.87|353.42|353.27|352.12|351.82|1933
1644314400000|2022-02-08 10:00:00|352.97|352.82|353.12|352.97|353.82|353.67|352.67|352.47|1115
1644318000000|2022-02-08 11:00:00|353.17|353.02|352.77|352.62|353.17|353.02|352.42|352.27|369
1644321600000|2022-02-08 12:00:00|352.82|352.67|352.12|351.97|353.07|352.92|352.02|351.87|593
1644325200000|2022-02-08 13:00:00|352.17|352.02|352.12|351.97|352.47|352.32|352.07|351.92|289
1644328800000|2022-02-08 14:00:00|352.17|352.02|352.37|352.17|353.12|352.92|351.87|351.72|1421
1644332400000|2022-02-08 15:00:00|352.32|352.12|353.47|353.27|353.57|353.42|351.77|351.62|769
1644336000000|2022-02-08 16:00:00|353.52|353.32|354.12|353.92|354.27|354.12|353.47|353.32|551
1644339600000|2022-02-08 17:00:00|354.07|353.97|354.17|353.97|354.52|354.32|353.57|353.37|142
1644343200000|2022-02-08 18:00:00|354.22|354.02|353.92|353.52|354.22|354.02|353.67|353.47|180
1644346800000|2022-02-08 19:00:00|353.82|353.57|353.32|353.07|354.27|353.72|352.87|352.72|151
1644350400000|2022-02-08 20:00:00|353.27|353.12|354.07|353.72|354.22|354.02|353.07|352.92|221
1644354000000|2022-02-08 21:00:00|353.92|353.67|354.22|353.62|354.22|353.92|353.92|353.42|19
1644361200000|2022-02-08 23:00:00|354.32|353.72|354.92|354.32|355.22|354.62|354.22|353.62|0
1644364800000|2022-02-09 00:00:00|355.02|354.42|352.97|352.77|355.02|354.57|352.92|352.77|2965
1644368400000|2022-02-09 01:00:00|352.92|352.82|353.95|353.8|355.62|355.47|352.32|352.17|3921
1644372000000|2022-02-09 02:00:00|354|353.85|354.15|354|354.4|354.25|353.7|353.55|1749
1644375600000|2022-02-09 03:00:00|354.2|354.05|354.55|354.35|354.7|354.55|354.2|354.05|1413
1644379200000|2022-02-09 04:00:00|354.6|354.4|355.35|355.2|355.4|355.25|354.6|354.4|1052
1644382800000|2022-02-09 05:00:00|355.25|355.05|356|355.85|356.15|356|355.05|354.9|1745
1644386400000|2022-02-09 06:00:00|355.95|355.8|355.7|355.55|356.05|355.85|355.45|355.3|1471
1644390000000|2022-02-09 07:00:00|355.75|355.6|356|355.85|356.2|356.05|355.55|355.4|2486
1644393600000|2022-02-09 08:00:00|355.95|355.8|356.75|356.6|356.75|356.6|355.7|355.55|3222
1644397200000|2022-02-09 09:00:00|356.8|356.75|356.95|356.8|357.4|356.85|356.4|356.25|1261
1644400800000|2022-02-09 10:00:00|356.9|356.75|357.2|357.05|357.25|357.1|356.9|356.75|243
1644404400000|2022-02-09 11:00:00|357.25|357.1|357.2|357.05|357.25|357.1|357|356.85|44
1644408000000|2022-02-09 12:00:00|357.25|357.1|357.3|357.1|357.4|357.25|357.05|356.9|138
1644411600000|2022-02-09 13:00:00|357.25|357.15|357|356.8|357.55|357.35|356.95|356.75|155
1644415200000|2022-02-09 14:00:00|357.05|356.85|357.45|357.3|357.75|357.6|357|356.8|800
1644418800000|2022-02-09 15:00:00|357.5|357.35|358.6|358.45|358.6|358.45|357.4|357.25|725
1644422400000|2022-02-09 16:00:00|358.65|358.5|357.85|357.7|358.8|358.55|357.8|357.6|906
1644426000000|2022-02-09 17:00:00|357.8|357.65|358.3|358.1|358.35|358.2|357.55|357.4|154
1644429600000|2022-02-09 18:00:00|358.35|358.15|358.5|358.35|358.5|358.35|357.95|357.8|222
1644433200000|2022-02-09 19:00:00|358.45|358.3|358.6|358.45|358.85|358.65|358.4|358.25|167
1644436800000|2022-02-09 20:00:00|358.55|358.4|359.85|359.55|359.85|359.55|358|357.85|433
1644440400000|2022-02-09 21:00:00|359.75|359.45|360.4|359.8|360.6|360|359.65|359.4|66
1644444000000|2022-02-09 22:00:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447600000|2022-02-09 23:00:00|360.5|359.9|360.3|359.7|360.5|359.9|360.1|359.5|0
1644451200000|2022-02-10 00:00:00|360.2|359.6|358.4|358.25|360.4|359.8|357.95|357.8|2913
1644454800000|2022-02-10 01:00:00|358.5|358.3|356.9|356.75|358.85|358.7|356.5|356.35|5175
1644458400000|2022-02-10 02:00:00|357|356.8|357.15|357|357.6|357.4|356.05|355.9|2728
1644462000000|2022-02-10 03:00:00|357.1|356.95|358.15|357.95|358.25|358.1|357|356.85|1764
1644465600000|2022-02-10 04:00:00|358.25|358.1|358.4|358.25|358.6|358.45|357.65|357.5|1108
1644469200000|2022-02-10 05:00:00|358.35|358.2|357.9|357.75|358.65|358.5|357.45|357.3|1731
1644472800000|2022-02-10 06:00:00|357.95|357.8|358.15|358|358.4|358.25|357.9|357.75|1596
1644476400000|2022-02-10 07:00:00|358.1|357.95|358.7|358.55|358.75|358.6|357.7|357.55|2055
1644480000000|2022-02-10 08:00:00|358.75|358.6|359.7|359.5|360.2|360.05|358.7|358.55|4106
1644483600000|2022-02-10 09:00:00|359.62|359.42|358.72|358.57|359.77|359.57|358.62|358.47|1267
1644487200000|2022-02-10 10:00:00|358.77|358.62|358.77|358.62|358.97|358.82|358.57|358.37|494
1644490800000|2022-02-10 11:00:00|358.82|358.67|358.47|358.32|359.12|358.87|358.47|358.32|245
1644494400000|2022-02-10 12:00:00|358.52|358.37|359.22|359.02|359.32|359.07|358.47|358.32|44
1644498000000|2022-02-10 13:00:00|359.27|359.07|357.37|357.22|359.32|359.17|356.87|356.72|904
1644501600000|2022-02-10 14:00:00|357.32|357.17|357.92|357.72|357.97|357.77|356.42|356.27|1048
1644505200000|2022-02-10 15:00:00|357.97|357.77|359.12|358.87|359.77|359.62|357.72|357.57|536
1644508800000|2022-02-10 16:00:00|359.07|358.82|358.97|358.67|359.12|358.97|358.22|358.07|380
1644512400000|2022-02-10 17:00:00|358.92|358.72|358.07|357.67|358.97|358.77|357.42|357.27|194
1644516000000|2022-02-10 18:00:00|358.02|357.52|357.12|356.97|358.27|357.87|356.22|356.07|411
1644519600000|2022-02-10 19:00:00|357.17|356.92|356.22|355.97|357.17|357.02|356.02|355.87|339
1644523200000|2022-02-10 20:00:00|356.27|356.02|355.87|355.57|356.62|356.47|355.42|355.27|308
1644526800000|2022-02-10 21:00:00|355.82|355.72|356.02|355.42|356.12|355.82|355.42|354.82|72
1644530400000|2022-02-10 22:00:00|355.92|355.32|357.42|356.82|357.52|356.92|355.92|355.32|0
1644534000000|2022-02-10 23:00:00|357.52|356.92|356.92|356.32|357.62|357.02|356.72|356.12|0
1644537600000|2022-02-11 00:00:00|356.82|356.22|356.37|356.22|356.92|356.62|354.92|354.77|2948
1644541200000|2022-02-11 01:00:00|356.32|356.17|356.42|356.27|357.27|357.12|355.22|355.02|5199
1644544800000|2022-02-11 02:00:00|356.47|356.32|357.27|357.12|357.27|357.12|356.12|355.97|2107
1644548400000|2022-02-11 03:00:00|357.32|357.17|356.87|356.72|357.47|357.32|356.37|356.22|1719
1644552000000|2022-02-11 04:00:00|356.72|356.57|356.22|356.07|356.97|356.77|356.07|355.92|1030
1644555600000|2022-02-11 05:00:00|356.32|356.17|355.22|355.07|356.82|356.67|354.97|354.82|4253
1644559200000|2022-02-11 06:00:00|355.17|355.02|355.32|355.17|355.47|355.32|355.02|354.87|2719
1644562800000|2022-02-11 07:00:00|355.37|355.22|356.12|355.92|356.12|355.97|354.67|354.47|5032
1644566400000|2022-02-11 08:00:00|356.07|355.97|355.32|355.12|356.67|356.52|355.22|355.07|3159
1644570000000|2022-02-11 09:00:00|355.22|355.07|356.07|355.87|356.42|356.07|355.07|354.92|1023
1644573600000|2022-02-11 10:00:00|356.02|355.92|356.47|356.27|356.47|356.27|355.72|355.57|164
1644577200000|2022-02-11 11:00:00|356.42|356.32|356.27|356.12|356.47|356.32|355.87|355.72|111
1644580800000|2022-02-11 12:00:00|356.22|356.07|356.77|356.57|356.97|356.82|356.17|355.97|269
1644584400000|2022-02-11 13:00:00|356.72|356.52|357.02|356.87|357.42|357.22|356.62|356.47|176
1644588000000|2022-02-11 14:00:00|357.07|356.92|357.12|356.72|357.87|357.72|356.52|356.37|718
1644591600000|2022-02-11 15:00:00|357.17|356.77|357.72|357.52|358.17|357.97|356.77|356.47|339
1644595200000|2022-02-11 16:00:00|357.67|357.47|357.52|357.27|358.07|357.92|356.62|356.42|496
1644598800000|2022-02-11 17:00:00|357.47|357.22|356.87|356.67|357.52|357.37|356.62|356.47|280
1644602400000|2022-02-11 18:00:00|356.92|356.62|353.67|353.47|357.32|357.07|353.37|353.22|1394
1644606000000|2022-02-11 19:00:00|353.62|353.42|353.17|352.77|354.67|354.42|352.92|352.62|377
1644609600000|2022-02-11 20:00:00|353.22|353.82|353.22|352.77|354.12|353.82|352.47|352.32|219
1644613200000|2022-02-11 21:00:00|353.27|352.82|353.42|352.82|353.87|353.42|352.72|352.37|121
1644793200000|2022-02-13 23:00:00|352.92|352.32|353.32|352.72|353.52|352.92|352.32|351.72|0
1644796800000|2022-02-14 00:00:00|353.42|352.82|354.52|354.37|354.92|354.72|353.17|352.62|2401
1644800400000|2022-02-14 01:00:00|354.42|354.22|352.97|352.82|354.82|354.67|352.27|352.07|3921
1644804000000|2022-02-14 02:00:00|353.02|352.87|355.63|355.48|355.63|355.48|352.87|352.67|1784
1644807600000|2022-02-14 03:00:00|355.58|355.43|355.63|355.48|356.03|355.88|354.73|354.58|2086
1644811200000|2022-02-14 04:00:00|355.58|355.43|355.23|355.03|355.73|355.58|354.93|354.78|874
1644814800000|2022-02-14 05:00:00|355.28|355.08|355.28|355.13|356.08|355.93|355.18|354.98|1070
1644818400000|2022-02-14 06:00:00|355.23|355.08|355.53|355.38|355.58|355.43|355.08|354.88|1266
1644822000000|2022-02-14 07:00:00|355.58|355.43|354.93|354.78|355.68|355.48|354.58|354.38|2101
1644825600000|2022-02-14 08:00:00|354.88|354.73|352.53|352.38|355.28|355.08|352.43|352.28|5365
1644829200000|2022-02-14 09:00:00|352.22|352.07|352.42|352.22|354.12|353.52|351.97|351.77|2218
1644832800000|2022-02-14 10:00:00|352.47|352.27|353.12|352.92|353.62|353.42|352.07|351.92|512
1644836400000|2022-02-14 11:00:00|353.07|352.87|353.37|353.22|353.62|353.47|352.92|352.77|101
1644840000000|2022-02-14 12:00:00|353.42|353.27|354.77|354.52|355.72|355.52|352.97|352.77|400
1644843600000|2022-02-14 13:00:00|354.82|354.57|353.67|353.47|355.22|355.02|353.52|353.37|723
1644847200000|2022-02-14 14:00:00|353.62|353.52|350.67|350.47|354.02|353.82|350.52|350.37|1894
1644850800000|2022-02-14 15:00:00|350.62|350.42|349.47|349.22|350.82|350.62|348.77|348.57|820
1644854400000|2022-02-14 16:00:00|349.52|349.17|350.52|350.32|350.92|350.72|349.32|349.17|402
1644858000000|2022-02-14 17:00:00|350.47|350.37|350.47|350.22|350.97|350.82|350.37|350.17|117
1644861600000|2022-02-14 18:00:00|350.52|350.17|348.37|348.22|350.72|350.52|348.37|348.22|279
1644865200000|2022-02-14 19:00:00|348.42|348.27|349.62|349.37|349.67|349.42|348.07|347.92|337
1644868800000|2022-02-14 20:00:00|349.67|349.42|349.12|348.87|349.72|349.57|349.02|348.87|346
1644872400000|2022-02-14 21:00:00|349.02|348.92|349.42|348.82|349.62|349.22|349.02|348.72|87
1644876000000|2022-02-14 22:00:00|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644879600000|2022-02-14 23:00:00|349.32|348.72|349.93|349.33|350.03|349.43|349.32|348.72|0
1644883200000|2022-02-15 00:00:00|350.03|349.43|348.73|348.58|350.73|350.58|348.63|348.43|3056
1644886800000|2022-02-15 01:00:00|348.98|348.78|347.53|347.38|349.23|349.08|347.53|347.38|6125
1644890400000|2022-02-15 02:00:00|347.58|347.43|347.38|347.23|348.33|348.18|347.18|347.03|2535
1644894000000|2022-02-15 03:00:00|347.43|347.28|346.28|346.13|347.53|347.38|345.93|345.78|2667
1644897600000|2022-02-15 04:00:00|346.33|346.18|346.58|346.43|346.73|346.53|346.03|345.88|1244
1644901200000|2022-02-15 05:00:00|346.48|346.33|346.18|346.03|346.83|346.68|345.48|345.33|1979
1644904800000|2022-02-15 06:00:00|346.13|345.98|346.28|346.13|346.63|346.43|346.08|345.93|919
1644908400000|2022-02-15 07:00:00|346.33|346.18|346.73|346.58|346.98|346.83|346.23|346.08|1705
1644912000000|2022-02-15 08:00:00|346.78|346.63|347.68|347.48|348.88|348.73|346.58|346.38|7256
1644915600000|2022-02-15 09:00:00|347.73|347.53|348.48|348.33|348.93|348.73|347.63|347.48|2256
1644919200000|2022-02-15 10:00:00|348.53|348.38|347.93|347.78|348.63|348.48|347.63|347.48|850
1644922800000|2022-02-15 11:00:00|347.88|347.73|349.08|348.93|349.23|349.08|347.88|347.73|890
1644926400000|2022-02-15 12:00:00|349.13|348.98|348.98|348.78|349.33|349.18|348.78|348.63|347
1644930000000|2022-02-15 13:00:00|348.93|348.73|348.58|348.38|349.08|348.88|348.23|347.88|211
1644933600000|2022-02-15 14:00:00|348.53|348.33|349.38|349.23|349.53|349.38|347.73|347.53|1878
1644937200000|2022-02-15 15:00:00|349.43|349.28|350.48|350.28|350.63|350.48|349.13|348.93|966
1644940800000|2022-02-15 16:00:00|350.43|350.33|351.33|351.18|351.33|351.18|349.73|349.58|611
1644944400000|2022-02-15 17:00:00|351.38|351.23|350.78|350.58|351.43|351.28|350.43|350.23|155
1644948000000|2022-02-15 18:00:00|350.73|350.53|351.63|351.48|351.63|351.48|350.68|350.48|241
1644951600000|2022-02-15 19:00:00|351.68|351.43|351.73|351.53|352.03|351.88|351.48|351.23|428
1644955200000|2022-02-15 20:00:00|351.68|351.58|352.18|351.88|352.18|352.03|351.13|350.98|546
1644958800000|2022-02-15 21:00:00|352.03|351.98|352.33|351.73|352.63|352.03|351.73|351.28|176
1644962400000|2022-02-15 22:00:00|352.43|351.83|352.33|351.73|352.43|351.83|352.33|351.73|0
1644966000000|2022-02-15 23:00:00|352.53|351.93|352.13|351.53|352.53|351.93|352.03|351.43|0
1644969600000|2022-02-16 00:00:00|352.03|351.43|350.83|350.68|352.53|351.93|349.98|349.78|3051
1644973200000|2022-02-16 01:00:00|350.88|350.73|350.43|350.28|352.28|352.08|349.78|349.63|4987
1644976800000|2022-02-16 02:00:00|350.48|350.33|351.38|351.23|351.83|351.68|350.48|350.33|2524
1644980400000|2022-02-16 03:00:00|351.43|351.28|351.84|351.69|351.84|351.69|351.09|350.94|1948
1644984000000|2022-02-16 04:00:00|351.79|351.64|352.39|352.24|352.49|352.34|351.64|351.44|1495
1644987600000|2022-02-16 05:00:00|352.44|352.29|353.19|353.04|353.34|353.19|352.44|352.24|1800
1644991200000|2022-02-16 06:00:00|353.14|352.99|353.19|353.04|353.44|353.29|352.69|352.54|1216
1644994800000|2022-02-16 07:00:00|353.14|352.99|353.69|353.54|353.89|353.74|353.09|352.89|2032
1644998400000|2022-02-16 08:00:00|353.74|353.49|354.19|353.99|354.34|354.19|353.29|353.14|2589
1645002000000|2022-02-16 09:00:00|354.14|354.04|354.09|353.94|354.79|354.64|353.84|353.54|1635
1645005600000|2022-02-16 10:00:00|354.04|353.89|354.19|354.04|354.24|354.04|353.54|353.39|448
1645009200000|2022-02-16 11:00:00|354.24|354.09|353.99|353.84|354.49|354.29|353.79|353.64|340
1645012800000|2022-02-16 12:00:00|354.04|353.79|353.69|353.54|354.29|354.14|353.44|353.29|176
1645016400000|2022-02-16 13:00:00|353.74|353.59|353.29|353.14|354.09|353.94|353.24|353.09|388
1645020000000|2022-02-16 14:00:00|353.24|353.09|352.29|352.09|353.59|353.44|351.99|351.79|919
1645023600000|2022-02-16 15:00:00|352.24|352.04|352.49|352.29|352.94|352.74|351.94|351.79|858
1645027200000|2022-02-16 16:00:00|352.44|352.24|352.84|352.64|353.04|352.89|352.34|352.19|541
1645030800000|2022-02-16 17:00:00|352.79|352.69|352.94|352.69|353.19|352.99|352.34|352.14|314
1645034400000|2022-02-16 18:00:00|352.99|352.59|353.04|352.39|353.19|352.99|352.54|352.39|496
1645038000000|2022-02-16 19:00:00|353.19|352.44|354.14|353.99|354.34|354.14|352.74|352.39|609
1645041600000|2022-02-16 20:00:00|354.19|354.04|353.84|353.59|354.49|354.34|353.64|353.49|559
1645045200000|2022-02-16 21:00:00|353.79|353.54|354.04|353.44|354.44|353.84|353.74|353.34|45
1645048800000|2022-02-16 22:00:00|354.14|353.54|354.04|353.44|354.24|353.64|354.04|353.44|0
1645052400000|2022-02-16 23:00:00|354.14|353.54|353.84|353.24|354.64|354.04|353.74|353.14|0
1645056000000|2022-02-17 00:00:00|353.74|353.14|353.94|353.79|354.84|354.69|353.09|352.89|2129
1645059600000|2022-02-17 01:00:00|353.89|353.74|353.9|353.75|355.09|354.94|353.34|353.19|3787
1645063200000|2022-02-17 02:00:00|353.85|353.7|354.15|354|354.45|354.3|353.55|353.4|1556
1645066800000|2022-02-17 03:00:00|354.1|353.95|352.7|352.55|354.1|353.95|352.7|352.55|1765
1645070400000|2022-02-17 04:00:00|352.65|352.5|352.35|352.15|352.9|352.75|351.95|351.8|2904
1645074000000|2022-02-17 05:00:00|352.3|352.2|353.85|353.7|353.85|353.7|351.9|351.75|2518
1645077600000|2022-02-17 06:00:00|353.9|353.65|353.55|353.4|353.9|353.75|353.5|353.3|1528
1645081200000|2022-02-17 07:00:00|353.6|353.35|353.75|353.6|353.85|353.7|353.45|353.3|2394
1645084800000|2022-02-17 08:00:00|353.8|353.65|352.15|351.95|354.3|354.15|351.9|351.75|3309
1645088400000|2022-02-17 09:00:00|352.05|351.9|351.65|351.45|352.25|352.1|351.4|350.85|1143
1645092000000|2022-02-17 10:00:00|351.6|351.4|350.85|350.7|351.75|351.6|350.85|350.65|886
1645095600000|2022-02-17 11:00:00|350.9|350.75|350.2|350.05|350.9|350.75|350.05|349.9|915
1645099200000|2022-02-17 12:00:00|350.25|350.1|350.95|350.8|351|350.85|350.25|350.05|250
1645102800000|2022-02-17 13:00:00|351|350.85|349.75|349.55|351.3|351.15|349.6|349.45|346
1645106400000|2022-02-17 14:00:00|349.8|349.6|349.95|349.75|350.75|350.55|349.75|349.5|871
1645110000000|2022-02-17 15:00:00|349.85|349.55|350.6|350.45|350.8|350.55|349.65|349.4|828
1645113600000|2022-02-17 16:00:00|350.55|350.4|351|350.8|351.5|351.35|350.25|350.05|598
1645117200000|2022-02-17 17:00:00|351.05|350.85|351.3|351.1|351.35|351.2|350.8|350.65|163
1645120800000|2022-02-17 18:00:00|351.25|351.05|351|350.85|351.45|351.3|350.9|350.7|130
1645124400000|2022-02-17 19:00:00|350.95|350.8|350.15|349.95|350.95|350.8|350.1|349.9|67
1645128000000|2022-02-17 20:00:00|350.2|350|350.05|349.75|350.4|350.15|349.25|349.05|242
1645131600000|2022-02-17 21:00:00|350.1|349.8|350.05|349.45|350.15|349.9|349.5|349.15|55
1645135200000|2022-02-17 22:00:00|349.95|349.35|349.95|349.35|350.05|349.45|349.95|349.35|0
1645138800000|2022-02-17 23:00:00|349.85|349.25|350.25|349.65|350.45|349.85|349.65|349.05|0
1645142400000|2022-02-18 00:00:00|350.35|349.75|349.65|349.5|350.65|350.5|349.3|349.1|1933
1645146000000|2022-02-18 01:00:00|349.9|349.7|352.15|352|352.3|352.15|349.85|349.65|4106
1645149600000|2022-02-18 02:00:00|352.2|352.05|351.85|351.7|352.2|352.05|351.5|351.35|1081
1645153200000|2022-02-18 03:00:00|351.8|351.65|352|351.85|352.3|352.15|351.7|351.55|1118
1645156800000|2022-02-18 04:00:00|352.05|351.9|351.65|351.5|352.2|352|351.65|351.5|558
1645160400000|2022-02-18 05:00:00|351.7|351.55|351.3|351.15|351.85|351.7|351.3|351.15|1351
1645164000000|2022-02-18 06:00:00|351.25|351.1|351.2|351.05|351.45|351.3|351.1|350.9|580
1645167600000|2022-02-18 07:00:00|351.15|351|350.2|350.05|351.3|351.15|350.05|349.9|1661
1645171200000|2022-02-18 08:00:00|350.25|350.1|350.05|349.9|350.9|350.75|350.05|349.9|2523
1645174800000|2022-02-18 09:00:00|350.1|349.95|349.8|349.65|350.2|350.05|349.2|349|1847
1645178400000|2022-02-18 10:00:00|349.85|349.6|349.75|349.55|349.95|349.8|349.55|349.35|124
1645182000000|2022-02-18 11:00:00|349.8|349.6|349.65|349.5|349.85|349.65|349.35|349.15|174
1645185600000|2022-02-18 12:00:00|349.7|349.55|350.15|350|350.15|350|349.6|349.4|39
1645189200000|2022-02-18 13:00:00|350.2|350.05|348.85|348.65|350.25|350.05|348.35|348.2|743
1645192800000|2022-02-18 14:00:00|348.8|348.6|348.7|348.3|349.05|348.85|347.15|347|574
1645196400000|2022-02-18 15:00:00|348.65|348.35|347.1|346.95|348.7|348.5|346.9|346.75|479
1645200000000|2022-02-18 16:00:00|347.05|346.9|346.2|346.05|347.4|347.2|346.15|346|488
1645203600000|2022-02-18 17:00:00|346.25|346|346.75|346.6|347.3|347.1|346.2|346|76
1645207200000|2022-02-18 18:00:00|346.8|346.55|347.55|347.35|347.85|347.65|346.65|346.5|173
1645210800000|2022-02-18 19:00:00|347.6|347.4|348.45|348.25|348.5|348.3|347.55|347.35|100
1645214400000|2022-02-18 20:00:00|348.5|348.2|346.9|346.55|348.6|348.35|346.8|346.5|183
1645218000000|2022-02-18 21:00:00|346.95|346.6|346.95|346.35|348.1|347.65|346.9|346.35|94
1645398000000|2022-02-20 23:00:00|345.15|344.55|345.85|345.25|346.25|345.65|345.15|344.55|0
1645401600000|2022-02-21 00:00:00|345.95|345.35|346.5|346.35|346.9|346.75|344.9|344.65|2912
1645405200000|2022-02-21 01:00:00|346.45|346.3|348|347.85|349.05|348.9|346.05|345.85|4495
1645408800000|2022-02-21 02:00:00|348.05|347.9|348.47|348.32|348.62|348.47|347.82|347.62|1269
1645412400000|2022-02-21 03:00:00|348.52|348.37|348.72|348.52|348.82|348.67|348.07|347.87|1996
1645416000000|2022-02-21 04:00:00|348.67|348.47|348.52|348.37|348.67|348.47|348.22|348.07|645
1645419600000|2022-02-21 05:00:00|348.62|348.42|348.62|348.47|348.92|348.77|348.27|348.12|1345
1645423200000|2022-02-21 06:00:00|348.67|348.42|348.82|348.67|349.02|348.87|348.62|348.42|699
1645426800000|2022-02-21 07:00:00|348.77|348.62|348.92|348.77|349.37|349.22|348.77|348.62|1699
1645430400000|2022-02-21 08:00:00|348.87|348.72|348.32|348.12|349.12|348.97|348.12|347.97|2564
1645434000000|2022-02-21 09:00:00|348.37|348.17|348.42|348.22|349.07|348.47|348.12|347.97|1078
1645437600000|2022-02-21 10:00:00|348.37|348.17|347.97|347.72|348.47|348.27|347.82|347.67|251
1645441200000|2022-02-21 11:00:00|347.92|347.77|347.52|347.32|348.07|347.92|347.02|346.87|200
1645444800000|2022-02-21 12:00:00|347.47|347.27|347.02|346.82|347.57|347.37|346.52|346.37|134
1645448400000|2022-02-21 13:00:00|346.97|346.77|346.77|346.52|347.07|346.87|345.92|345.77|534
1645452000000|2022-02-21 14:00:00|346.72|346.47|346.82|346.62|347.52|347.37|346.32|346.17|227
1645455600000|2022-02-21 15:00:00|346.77|346.57|347.07|346.87|347.52|347.37|346.62|346.42|165
1645459200000|2022-02-21 16:00:00|347.02|346.82|346.07|345.87|347.22|347.02|345.82|345.62|449
1645462800000|2022-02-21 17:00:00|346.02|345.82|345.87|345.67|346.47|346.27|345.82|345.67|187
1645466400000|2022-02-21 18:00:00|345.82|345.57|345.82|345.47|346.02|345.82|345.62|345.42|31
1645470000000|2022-02-21 19:00:00|345.77|345.42|345.17|345.02|345.77|345.42|345.17|344.97|15
1645473600000|2022-02-21 20:00:00|345.12|344.97|345.07|344.87|345.32|345.17|345.02|344.87|30
1645477200000|2022-02-21 21:00:00|345.12|344.92|345.97|345.37|345.97|345.62|345.07|344.87|38
1645484400000|2022-02-21 23:00:00|345.57|344.97|346.07|345.47|346.37|345.77|344.47|343.87|0
1645488000000|2022-02-22 00:00:00|346.17|345.57|345.92|345.72|346.67|346.37|345.07|344.87|1721
1645491600000|2022-02-22 01:00:00|345.87|345.77|345.27|345.12|346.22|346.02|343.62|343.47|18368
1645495200000|2022-02-22 02:00:00|345.22|345.07|345.18|345.03|346.03|345.88|344.98|344.83|17139
1645498800000|2022-02-22 03:00:00|345.23|345.08|345.58|345.43|345.63|345.48|344.48|344.33|3459
1645502400000|2022-02-22 04:00:00|345.68|345.53|345.58|345.43|345.93|345.78|345.38|345.23|1249
1645506000000|2022-02-22 05:00:00|345.63|345.48|345.48|345.33|345.78|345.63|345.13|344.98|1830
1645509600000|2022-02-22 06:00:00|345.43|345.28|345.43|345.28|345.78|345.58|344.83|344.68|2454
1645513200000|2022-02-22 07:00:00|345.38|345.23|343.58|343.43|345.73|345.53|343.58|343.43|4020
1645516800000|2022-02-22 08:00:00|343.53|343.33|344.73|344.53|344.88|344.73|343.18|343.03|6347
1645520400000|2022-02-22 09:00:00|344.68|344.48|344.23|344.03|345.18|344.83|343.98|343.48|1785
1645524000000|2022-02-22 10:00:00|344.18|344.08|345.63|345.43|346.28|346.13|344.13|343.93|761
1645527600000|2022-02-22 11:00:00|345.58|345.48|345.78|345.63|346.13|345.98|345.43|345.23|230
1645531200000|2022-02-22 12:00:00|345.83|345.58|345.53|345.38|345.93|345.73|345.28|345.08|969
1645534800000|2022-02-22 13:00:00|345.58|345.43|345.53|345.38|345.68|345.48|345.03|344.83|358
1645538400000|2022-02-22 14:00:00|345.48|345.33|346.48|346.33|346.58|346.38|345.13|344.93|1373
1645542000000|2022-02-22 15:00:00|346.43|346.23|345.38|345.23|346.93|346.78|345.38|345.18|443
1645545600000|2022-02-22 16:00:00|345.43|345.28|344.78|344.63|345.68|345.48|344.43|344.23|474
1645549200000|2022-02-22 17:00:00|344.73|344.58|344.48|344.28|345.03|344.88|344.38|344.23|691
1645552800000|2022-02-22 18:00:00|344.53|344.23|343.83|343.58|344.63|344.48|343.43|343.18|266
1645556400000|2022-02-22 19:00:00|343.78|343.53|345.68|345.38|345.93|345.73|342.93|342.78|249
1645560000000|2022-02-22 20:00:00|345.73|345.43|344.23|343.83|346.23|346.03|343.48|343.23|239
1645563600000|2022-02-22 21:00:00|344.18|343.88|345.08|344.48|345.58|344.98|344.18|343.88|40
1645567200000|2022-02-22 22:00:00|345.18|344.58|344.98|344.38|345.18|344.58|344.98|344.38|0
1645570800000|2022-02-22 23:00:00|345.08|344.48|345.28|344.68|345.48|344.88|344.48|343.88|0
1645574400000|2022-02-23 00:00:00|345.38|344.78|344.03|343.83|346.48|346.13|343.58|343.43|5286
1645578000000|2022-02-23 01:00:00|343.93|343.78|342.58|342.43|344.33|344.13|341.83|341.63|12189
1645581600000|2022-02-23 02:00:00|342.63|342.48|341.93|341.78|342.78|342.63|341.33|341.18|4888
1645585200000|2022-02-23 03:00:00|341.98|341.83|343.13|342.93|343.18|342.98|341.53|341.33|8576
1645588800000|2022-02-23 04:00:00|343.03|342.88|343.03|342.88|343.08|342.93|342.63|342.48|1075
1645592400000|2022-02-23 05:00:00|343.38|343.18|344.08|343.93|344.23|344.08|343.33|343.18|0
1645596000000|2022-02-23 06:00:00|344.03|343.88|344.23|344.08|344.48|344.33|343.98|343.83|2423
1645599600000|2022-02-23 07:00:00|344.18|344.03|344.03|343.88|344.58|344.38|343.73|343.58|3689
1645603200000|2022-02-23 08:00:00|344.08|343.93|343.78|343.63|344.58|344.43|343.53|343.33|4728
1645606800000|2022-02-23 09:00:00|343.83|343.73|343.68|343.53|344.68|344.28|343.68|343.53|3208
1645610400000|2022-02-23 10:00:00|343.63|343.48|343.83|343.63|344.13|343.93|343.38|343.18|405
1645614000000|2022-02-23 11:00:00|343.78|343.58|343.18|342.98|343.98|343.78|343.18|342.98|340
1645617600000|2022-02-23 12:00:00|343.23|343.03|343.68|343.48|343.83|343.68|343.13|342.93|342
1645621200000|2022-02-23 13:00:00|343.73|343.53|343.78|343.58|343.93|343.78|343.38|343.23|267
1645624800000|2022-02-23 14:00:00|343.83|343.63|343.48|343.28|344.43|344.23|343.43|343.28|1255
1645628400000|2022-02-23 15:00:00|343.43|343.23|342.33|342.13|343.53|343.38|342.08|341.93|738
1645632000000|2022-02-23 16:00:00|342.28|342.03|341.98|341.78|342.33|342.13|341.28|341.13|696
1645635600000|2022-02-23 17:00:00|342.03|341.83|341.43|341.28|342.38|342.18|341.33|341.13|101
1645639200000|2022-02-23 18:00:00|341.48|341.23|341.23|340.98|341.78|341.53|340.78|340.63|87
1645642800000|2022-02-23 19:00:00|341.18|341.03|339.93|339.73|341.43|341.23|339.83|339.58|291
1645646400000|2022-02-23 20:00:00|339.88|339.68|340.28|339.88|340.53|340.33|339.63|339.48|188
1645650000000|2022-02-23 21:00:00|340.33|339.93|339.38|338.78|340.48|340.18|339.18|338.58|83
1645653600000|2022-02-23 22:00:00|339.28|338.68|339.48|338.88|339.48|338.88|339.18|338.58|0
1645657200000|2022-02-23 23:00:00|339.38|338.78|339.98|339.38|340.48|339.88|339.18|338.58|0
1645660800000|2022-02-24 00:00:00|340.08|339.48|336.03|335.83|340.28|339.68|336.03|335.83|2793
1645664400000|2022-02-24 01:00:00|335.98|335.88|336.48|336.28|337.63|337.43|334.83|334.63|10752
1645668000000|2022-02-24 02:00:00|336.53|336.33|334.13|333.93|336.78|336.58|333.83|333.63|6607
1645671600000|2022-02-24 03:00:00|334.18|333.98|331.83|331.68|334.18|334.03|331.43|331.23|5891
1645675200000|2022-02-24 04:00:00|331.88|331.73|331.78|331.58|332.23|332.03|331.38|331.18|2265
1645678800000|2022-02-24 05:00:00|331.88|331.68|330.48|330.33|331.88|331.68|330.08|329.88|2464
1645682400000|2022-02-24 06:00:00|330.53|330.38|329.78|329.63|330.93|330.73|329.28|329.13|6392
1645686000000|2022-02-24 07:00:00|329.73|329.58|325.78|325.63|329.78|329.58|325.63|325.48|6125
1645689600000|2022-02-24 08:00:00|325.83|325.68|328.83|328.63|329.58|329.43|325.18|324.98|7537
1645693200000|2022-02-24 09:00:00|328.93|328.78|328.23|327.98|330.48|330.28|328.18|327.93|2993
1645696800000|2022-02-24 10:00:00|328.18|328.03|327.68|327.53|329.73|329.53|327.58|327.43|2092
1645700400000|2022-02-24 11:00:00|327.78|327.58|327.53|327.33|327.98|327.73|326.43|326.23|491
1645704000000|2022-02-24 12:00:00|327.58|327.38|326.73|326.53|327.58|327.38|325.88|325.68|829
1645707600000|2022-02-24 13:00:00|326.68|326.48|326.03|325.88|327.23|327.08|325.53|325.38|501
1645711200000|2022-02-24 14:00:00|326.13|325.93|328.43|328.18|328.48|328.18|325.88|325.68|1954
1645714800000|2022-02-24 15:00:00|328.38|328.13|327.43|327.23|329.38|329.23|326.23|326.03|2309
1645718400000|2022-02-24 16:00:00|327.38|327.28|329.08|328.88|329.13|328.93|326.68|326.48|2475
1645722000000|2022-02-24 17:00:00|329.03|328.93|328.58|328.38|329.28|329.08|327.83|327.58|625
1645725600000|2022-02-24 18:00:00|328.63|328.33|330.08|329.83|330.68|330.43|328.43|328.18|287
1645729200000|2022-02-24 19:00:00|330.13|329.98|332.08|331.83|332.23|331.98|329.83|329.63|327
1645732800000|2022-02-24 20:00:00|332.13|331.93|334.13|333.98|334.33|334.18|331.98|331.73|734
1645736400000|2022-02-24 21:00:00|334.28|333.78|333.13|332.53|334.28|334.13|332.73|332.13|65
1645740000000|2022-02-24 22:00:00|333.23|332.63|333.33|332.73|333.43|332.83|333.13|332.53|0
1645743600000|2022-02-24 23:00:00|333.13|332.53|332.63|332.03|333.23|332.63|332.23|331.63|0
1645747200000|2022-02-25 00:00:00|332.73|332.13|332.53|332.38|334.78|334.53|332.08|331.93|3737
1645750800000|2022-02-25 01:00:00|332.58|332.43|333.6|333.45|334.93|334.78|332.58|332.43|8246
1645754400000|2022-02-25 02:00:00|333.65|333.5|333.55|333.4|335.55|335.4|333.5|333.35|3694
1645758000000|2022-02-25 03:00:00|333.5|333.35|333.1|332.9|333.6|333.45|331.6|331.45|3514
1645761600000|2022-02-25 04:00:00|333.05|332.85|333.35|333.2|333.7|333.55|332.7|332.55|2022
1645765200000|2022-02-25 05:00:00|333.4|333.25|332.5|332.35|334.1|333.95|332.4|332.25|2878
1645768800000|2022-02-25 06:00:00|332.55|332.4|331.95|331.8|332.55|332.4|331.8|331.65|2901
1645772400000|2022-02-25 07:00:00|332|331.85|331.95|331.75|332.55|332.4|331.65|331.5|2789
1645776000000|2022-02-25 08:00:00|331.9|331.8|332.5|332.3|332.65|332.45|330.8|330.65|4755
1645779600000|2022-02-25 09:00:00|332.45|332.25|332.35|332.15|332.7|332.5|331.3|330.9|2089
1645783200000|2022-02-25 10:00:00|332.3|332.2|332.55|332.35|332.95|332.8|332.2|332.05|383
1645786800000|2022-02-25 11:00:00|332.6|332.4|332.3|332.1|332.8|332.6|331.55|331.4|343
1645790400000|2022-02-25 12:00:00|332.35|332.15|334.75|334.55|334.85|334.7|332.15|331.95|583
1645794000000|2022-02-25 13:00:00|334.8|334.6|336.15|335.95|336.15|336|334.15|333.95|577
1645797600000|2022-02-25 14:00:00|336.1|336|336.2|336|337.4|337.25|335.4|335.25|867
1645801200000|2022-02-25 15:00:00|336.25|336.05|338.1|337.8|338.6|338.4|335.35|335.15|1105
1645804800000|2022-02-25 16:00:00|338.05|337.75|338.95|338.8|339.15|339|337.75|337.55|515
1645808400000|2022-02-25 17:00:00|339.05|338.85|338.95|338.75|339.9|339.75|338.8|338.6|380
1645812000000|2022-02-25 18:00:00|339|338.8|339.5|339.3|339.9|339.7|338.2|338|227
1645815600000|2022-02-25 19:00:00|339.45|339.35|339.95|339.75|340.2|340.05|339.2|339.05|337
1645819200000|2022-02-25 20:00:00|339.9|339.7|340.75|340.45|340.85|340.65|339.65|339.5|431
1645822800000|2022-02-25 21:00:00|340.8|340.5|341|340.4|341.3|340.75|340.65|340.3|49
1646002800000|2022-02-27 23:00:00|334.3|333.5|333.8|333.2|335.6|334.8|333.1|332.3|0
1646006400000|2022-02-28 00:00:00|333.9|333.3|336|335.85|337.15|336.95|330.2|329.6|2782
1646010000000|2022-02-28 01:00:00|336.05|335.8|332.95|332.75|336.6|336.45|332.65|332.5|6034
1646013600000|2022-02-28 02:00:00|333|332.8|328.4|328.15|333.2|333.05|328.35|328.15|2806
1646017200000|2022-02-28 03:00:00|328.45|328.2|328.4|328.2|329.05|328.85|327.1|326.95|3672
1646020800000|2022-02-28 04:00:00|328.35|328.15|329.6|329.4|329.8|329.65|328.15|328|1668
1646024400000|2022-02-28 05:00:00|329.55|329.45|330|329.8|330.3|330.15|328.45|328.25|3805
1646028000000|2022-02-28 06:00:00|329.95|329.85|330.85|330.7|331.15|330.95|329.95|329.8|1871
1646031600000|2022-02-28 07:00:00|330.8|330.65|330.25|330.1|331.55|331.35|329.95|329.8|3966
1646035200000|2022-02-28 08:00:00|330.3|330.05|329.8|329.6|330.95|330.8|329.05|328.9|4433
1646038800000|2022-02-28 09:00:00|329.6|329.45|330.9|330.7|331.8|331.65|329.55|329.35|3754
1646042400000|2022-02-28 10:00:00|330.85|330.75|331.5|331.3|331.5|331.3|330.35|330.2|538
1646046000000|2022-02-28 11:00:00|331.4|331.2|331.5|331.25|332.45|332.25|330.95|330.8|958
1646049600000|2022-02-28 12:00:00|331.55|331.3|331.85|331.7|332.4|332.25|331.4|331.25|950
1646053200000|2022-02-28 13:00:00|331.9|331.65|331.3|331.15|332.05|331.9|331.05|330.9|614
1646056800000|2022-02-28 14:00:00|331.35|331.1|333.75|333.6|333.85|333.7|331.35|331|1468
1646060400000|2022-02-28 15:00:00|333.8|333.55|335.1|334.9|335.3|335.15|332.8|332.65|1369
1646064000000|2022-02-28 16:00:00|335.15|334.95|335.95|335.75|336.25|336.1|335|334.85|1084
1646067600000|2022-02-28 17:00:00|335.9|335.7|333.45|333.25|335.95|335.8|332.95|332.7|375
1646071200000|2022-02-28 18:00:00|333.55|333.2|334.3|334.1|334.6|334.35|333.55|333.2|115
1646074800000|2022-02-28 19:00:00|334.25|334.05|333.75|333.35|334.3|334.1|332.55|332.3|211
1646078400000|2022-02-28 20:00:00|333.7|333.4|334.95|334.65|335.5|335.3|333.2|332.95|722
1646082000000|2022-02-28 21:00:00|334.9|334.6|334.6|334|334.9|334.75|334.3|333.8|89
1646085600000|2022-02-28 22:00:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646089200000|2022-02-28 23:00:00|334.6|334|335.1|334.5|335.3|334.7|334.4|333.8|0
1646092800000|2022-03-01 00:00:00|335.2|334.6|334.1|333.95|335.3|334.7|333|332.8|3436
1646096400000|2022-03-01 01:00:00|334.25|334.05|336.3|336.15|337.1|336.9|334.25|334.05|5132
1646100000000|2022-03-01 02:00:00|336.2|336.05|335.05|334.9|336.4|336.2|334.85|334.7|2363
1646103600000|2022-03-01 03:00:00|335|334.85|335.35|335.2|335.5|335.35|334.4|334.25|1931
1646107200000|2022-03-01 04:00:00|335.3|335.15|335.5|335.35|335.55|335.4|335.2|335.05|868
1646110800000|2022-03-01 05:00:00|335.65|335.5|334.95|334.8|335.75|335.6|334.45|334.3|1824
1646114400000|2022-03-01 06:00:00|335|334.85|336.7|336.55|336.95|336.8|334.65|334.5|3453
1646118000000|2022-03-01 07:00:00|336.75|336.5|335.85|335.7|337.2|337.05|335.65|335.5|2400
1646121600000|2022-03-01 08:00:00|335.8|335.65|336.25|336.05|337.05|336.9|335.55|335.4|3333
1646125200000|2022-03-01 09:00:00|336.2|336.1|334.45|334.25|336.2|336.1|334.25|334.1|1178
1646128800000|2022-03-01 10:00:00|334.4|334.2|334.05|333.9|334.45|334.25|333.3|333.1|582
1646132400000|2022-03-01 11:00:00|334.1|333.95|331.2|331|339.1|338.85|331.1|330.95|3830
1646136000000|2022-03-01 12:00:00|331.35|331.05|331.15|330.9|333.9|333.7|330.45|330.3|2390
1646139600000|2022-03-01 13:00:00|331.1|330.8|331.9|331.7|332.6|332.35|330.2|329.95|633
1646143200000|2022-03-01 14:00:00|331.85|331.6|330.25|329.8|332.05|331.75|328.2|328.05|1942
1646146800000|2022-03-01 15:00:00|330.35|329.85|327.65|327.45|330.5|330.35|327.6|327.4|1254
1646150400000|2022-03-01 16:00:00|327.7|327.5|324.7|324.5|327.9|327.7|324.45|324.25|1075
1646154000000|2022-03-01 17:00:00|324.65|324.55|325.35|325.2|326.25|326|324.3|324.1|361
1646157600000|2022-03-01 18:00:00|325.3|325.1|323.9|323.7|325.75|325.4|323.75|323.6|328
1646161200000|2022-03-01 19:00:00|323.95|323.65|324.3|324.05|324.95|324.75|323.45|323.3|192
1646164800000|2022-03-01 20:00:00|324.25|324.1|324.5|324.35|325.5|325.2|323.4|323.25|329
1646168400000|2022-03-01 21:00:00|324.6|324.4|325.2|324.6|325.3|324.7|324.3|323.95|23
1646172000000|2022-03-01 22:00:00|325.3|324.7|325.1|324.5|325.3|324.7|325|324.4|0
1646175600000|2022-03-01 23:00:00|325.2|324.6|326.1|325.5|326.1|325.5|325|324.4|0
1646179200000|2022-03-02 00:00:00|326|325.4|324.3|324.15|326.95|326.5|323.95|323.8|3438
1646182800000|2022-03-02 01:00:00|324.25|324.1|325.6|325.45|326.85|326.7|323.6|323.45|6344
1646186400000|2022-03-02 02:00:00|325.55|325.4|324.05|323.85|325.95|325.75|322.7|322.55|4421
1646190000000|2022-03-02 03:00:00|324|323.8|323.65|323.45|324.35|324.2|323.2|323.05|2079
1646193600000|2022-03-02 04:00:00|323.6|323.5|323.7|323.5|323.8|323.65|322.95|322.75|2408
1646197200000|2022-03-02 05:00:00|323.8|323.6|323.95|323.8|324.2|324|323.15|323|2965
1646200800000|2022-03-02 06:00:00|324.05|323.9|323.15|323|324.2|324.05|323|322.8|2807
1646204400000|2022-03-02 07:00:00|323.1|322.95|321.95|321.8|323.2|323.05|321.3|321.15|3379
1646208000000|2022-03-02 08:00:00|322|321.85|321.55|321.4|323.25|323.1|321.45|321.3|4039
1646211600000|2022-03-02 09:00:00|321.5|321.35|323.15|323|324|323.4|321.05|320.9|2070
1646215200000|2022-03-02 10:00:00|323.2|323.05|323.35|323.2|323.65|323.45|322.9|322.75|572
1646218800000|2022-03-02 11:00:00|323.3|323.15|324.05|323.9|324.1|323.95|323.2|323|690
1646222400000|2022-03-02 12:00:00|324.1|323.95|324.1|323.9|324.2|324.05|323.4|323.2|566
1646226000000|2022-03-02 13:00:00|324.05|323.95|323.85|323.7|324.15|324|323.55|323.4|565
1646229600000|2022-03-02 14:00:00|323.8|323.65|322.7|322.55|324.05|323.85|322.6|322.4|1261
1646233200000|2022-03-02 15:00:00|322.65|322.5|320.65|320.45|322.95|322.65|320.25|320.1|1429
1646236800000|2022-03-02 16:00:00|320.7|320.5|320.5|320.1|322.1|321.85|320.1|319.85|1179
1646240400000|2022-03-02 17:00:00|320.45|320.2|320.2|319.85|321.05|320.25|319.85|319.7|378
1646244000000|2022-03-02 18:00:00|320.35|319.9|320.85|320.45|321.25|320.6|320.2|319.9|210
1646247600000|2022-03-02 19:00:00|320.7|320.4|320.15|319.85|321.3|321.05|320.15|319.85|393
1646251200000|2022-03-02 20:00:00|320.2|319.9|321|320.55|321.8|321.45|320.05|319.75|384
1646254800000|2022-03-02 21:00:00|320.95|320.65|321.1|320.5|321.5|321|320.85|320.3|29
1646258400000|2022-03-02 22:00:00|321|320.4|321.1|320.5|321.2|320.6|320.9|320.3|0
1646262000000|2022-03-02 23:00:00|321|320.4|321.2|320.6|321.3|320.7|320.9|320.3|0
1646265600000|2022-03-03 00:00:00|321.3|320.7|319.9|319.75|322.4|322.25|319.65|319.45|3244
1646269200000|2022-03-03 01:00:00|320.05|319.85|320|319.85|321.35|321.15|319.45|319.25|4201
1646272800000|2022-03-03 02:00:00|319.95|319.8|320.35|320.2|320.9|320.7|319.6|319.45|1833
1646276400000|2022-03-03 03:00:00|320.3|320.15|320.5|320.35|320.75|320.6|320.15|320|1187
1646280000000|2022-03-03 04:00:00|320.45|320.3|320.05|319.9|320.55|320.35|320|319.85|799
1646283600000|2022-03-03 05:00:00|319.95|319.8|320.95|320.75|321.3|321.15|319.75|319.6|1440
1646287200000|2022-03-03 06:00:00|321|320.8|321.25|321.1|321.35|321.15|320.75|320.6|1127
1646290800000|2022-03-03 07:00:00|321.2|321.05|319.7|319.55|321.2|321.05|319.5|319.35|1826
1646294400000|2022-03-03 08:00:00|319.75|319.6|318.85|318.65|320.6|320.45|318.65|318.45|2982
1646298000000|2022-03-03 09:00:00|318.95|318.75|319.7|319.45|320.15|319.7|318.95|318.75|1460
1646301600000|2022-03-03 10:00:00|319.65|319.5|319.25|319.05|319.75|319.55|318.4|318.25|517
1646305200000|2022-03-03 11:00:00|319.2|319.1|319.25|319|319.6|319.45|319.05|318.85|160
1646308800000|2022-03-03 12:00:00|319.2|319.05|319.55|319.35|319.6|319.45|319.2|319|81
1646312400000|2022-03-03 13:00:00|319.6|319.4|320.4|320.25|320.4|320.25|319.5|319.3|334
1646316000000|2022-03-03 14:00:00|320.35|320.2|318.85|318.45|320.9|320.65|318.3|318.1|727
1646319600000|2022-03-03 15:00:00|318.8|318.55|313.85|313.7|318.85|318.65|313.85|313.65|1513
1646323200000|2022-03-03 16:00:00|313.9|313.65|313.25|313.1|314.75|314.6|312.45|312.3|1353
1646326800000|2022-03-03 17:00:00|313.2|313.05|313.15|312.9|313.8|313.6|312.1|311.85|528
1646330400000|2022-03-03 18:00:00|313.2|312.85|312.65|312.15|313.75|313.5|312.25|312|318
1646334000000|2022-03-03 19:00:00|312.7|312.2|312.3|311.85|313.1|312.95|312.25|311.7|210
1646337600000|2022-03-03 20:00:00|312.25|311.8|312.3|311.9|312.7|312.35|311.55|311.3|252
1646341200000|2022-03-03 21:00:00|312.35|312.05|312.75|312.15|312.85|312.3|312.25|311.75|16
1646344800000|2022-03-03 22:00:00|312.85|312.25|312.85|312.25|312.85|312.25|312.75|312.15|0
1646348400000|2022-03-03 23:00:00|312.95|312.35|313.75|313.15|313.85|313.25|312.65|312.05|0
1646352000000|2022-03-04 00:00:00|313.85|313.25|308.9|308.7|313.85|313.25|308.3|308.1|3283
1646355600000|2022-03-04 01:00:00|308.75|308.5|311.65|311.4|312.3|312.05|299.4|299.1|8885
1646359200000|2022-03-04 02:00:00|311.6|311.45|310.74|310.54|311.9|311.65|310.09|309.89|2239
1646362800000|2022-03-04 03:00:00|310.69|310.49|310.74|310.54|311.34|311.19|310.39|310.14|2199
1646366400000|2022-03-04 04:00:00|310.69|310.49|311.74|311.54|311.79|311.64|310.39|310.19|1274
1646370000000|2022-03-04 05:00:00|311.79|311.59|312.54|312.34|312.64|312.49|311.64|311.49|1813
1646373600000|2022-03-04 06:00:00|312.59|312.39|312.29|312.09|313.09|312.84|311.94|311.79|786
1646377200000|2022-03-04 07:00:00|312.39|312.14|311.69|311.49|312.99|312.79|311.64|311.44|1897
1646380800000|2022-03-04 08:00:00|311.64|311.54|308.69|308.44|312.14|311.89|308.69|308.44|3626
1646384400000|2022-03-04 09:00:00|308.74|308.54|307.94|307.59|309.49|309.34|306.84|306.24|1608
1646388000000|2022-03-04 10:00:00|307.79|307.54|307.99|307.44|309.09|308.74|307.64|307.44|194
1646391600000|2022-03-04 11:00:00|307.94|307.49|307.49|307.24|307.94|307.69|307.39|307.04|149
1646395200000|2022-03-04 12:00:00|307.44|307.04|306.64|306.29|307.74|307.29|305.79|305.54|467
1646398800000|2022-03-04 13:00:00|306.89|306.34|306.49|306.04|307.64|306.64|306.19|305.64|121
1646402400000|2022-03-04 14:00:00|306.54|306.09|307.44|307.09|308.89|308.59|306.19|305.94|1085
1646406000000|2022-03-04 15:00:00|307.59|307.14|305.89|305.24|307.79|307.54|305.79|305.19|840
1646409600000|2022-03-04 16:00:00|305.84|305.19|304.34|303.99|305.84|305.39|303.79|303.34|1180
1646413200000|2022-03-04 17:00:00|304.29|304.04|305.79|305.39|305.89|305.69|303.89|303.59|289
1646416800000|2022-03-04 18:00:00|305.89|305.44|304.59|303.79|306.29|305.99|304.39|303.79|193
1646420400000|2022-03-04 19:00:00|304.24|303.89|303.99|303.34|304.69|304.44|303.89|302.84|131
1646424000000|2022-03-04 20:00:00|303.94|303.44|304.64|304.09|304.79|304.59|303.14|302.74|284
1646427600000|2022-03-04 21:00:00|304.59|303.94|303.74|303.14|304.59|304.39|303.39|303.04|40
1646607600000|2022-03-06 23:00:00|302.54|301.94|300.44|299.84|302.54|301.94|299.84|299.24|0
1646611200000|2022-03-07 00:00:00|300.34|299.74|301.69|301.44|302.64|302.44|299.14|298.89|4291
1646614800000|2022-03-07 01:00:00|301.94|301.64|301.49|301.34|304.29|303.89|301.29|301.09|7105
1646618400000|2022-03-07 02:00:00|301.44|301.29|302.44|302.29|302.74|302.59|301.24|301.04|1844
1646622000000|2022-03-07 03:00:00|302.49|302.34|302.84|302.69|303.84|303.69|301.89|301.74|2486
1646625600000|2022-03-07 04:00:00|302.74|302.59|303.14|302.94|303.29|303.14|302.19|302.04|1806
1646629200000|2022-03-07 05:00:00|303.09|302.89|303.59|303.44|305.24|304.99|303.09|302.89|2263
1646632800000|2022-03-07 06:00:00|303.49|303.29|302.99|302.79|303.89|303.69|302.94|302.79|1294
1646636400000|2022-03-07 07:00:00|303.04|302.84|301.19|300.99|303.29|303.09|301.04|300.89|2269
1646640000000|2022-03-07 08:00:00|301.24|301.04|300.69|300.44|302.49|302.34|299.94|299.74|4355
1646643600000|2022-03-07 09:00:00|300.74|300.49|301.29|301.09|302.14|301.69|300.49|300.24|1705
1646647200000|2022-03-07 10:00:00|301.39|301.19|301.14|300.74|301.74|301.49|301.04|300.74|284
1646650800000|2022-03-07 11:00:00|301.09|300.69|301.74|301.39|301.89|301.74|300.19|299.99|320
1646654400000|2022-03-07 12:00:00|301.84|301.44|302.89|302.44|303.59|303.19|301.84|301.44|484
1646658000000|2022-03-07 13:00:00|302.84|302.39|303.89|303.69|304.19|303.74|302.69|302.24|372
1646661600000|2022-03-07 14:00:00|303.84|303.64|302.69|302.39|304.89|304.74|302.59|302.34|1013
1646665200000|2022-03-07 15:00:00|302.49|302.29|300.94|300.54|302.99|302.44|300.54|300.14|316
1646668800000|2022-03-07 16:00:00|300.99|300.49|300.89|300.54|302.34|301.94|300.59|300.24|453
1646672400000|2022-03-07 17:00:00|300.84|300.39|301.59|301.09|302.14|301.64|300.09|299.79|284
1646676000000|2022-03-07 18:00:00|301.64|301.14|301.54|300.94|302.19|301.94|301.29|300.94|160
1646679600000|2022-03-07 19:00:00|301.49|300.89|299.59|299.24|301.49|300.89|299.59|299.24|112
1646683200000|2022-03-07 20:00:00|299.69|299.29|298.94|298.54|299.79|299.64|298.94|298.54|191
1646686800000|2022-03-07 21:00:00|298.99|298.74|298.24|297.64|299.09|298.89|298.24|297.64|51
1646690400000|2022-03-07 22:00:00|298.14|297.54|298.14|297.54|298.24|297.64|298.14|297.54|0
1646694000000|2022-03-07 23:00:00|298.24|297.64|298.14|297.54|298.54|297.94|297.94|297.34|0
1646697600000|2022-03-08 00:00:00|298.24|297.64|297.74|297.49|300.39|300.19|297.74|297.49|3012
1646701200000|2022-03-08 01:00:00|297.94|297.74|298.51|298.31|299.34|299.14|296.99|296.79|4479
1646704800000|2022-03-08 02:00:00|298.56|298.36|297.31|297.11|298.81|298.61|297.26|297.11|1694
1646708400000|2022-03-08 03:00:00|297.26|297.06|296.36|296.16|297.66|297.46|295.96|295.81|2576
1646712000000|2022-03-08 04:00:00|296.31|296.11|295.81|295.61|296.41|296.16|295.46|295.26|1089
1646715600000|2022-03-08 05:00:00|295.76|295.56|293.86|293.71|295.96|295.81|293.86|293.66|2794
1646719200000|2022-03-08 06:00:00|293.91|293.76|293.56|293.36|294.46|294.31|293.06|292.86|3268
1646722800000|2022-03-08 07:00:00|293.61|293.41|292.71|292.56|294.36|294.16|292.61|292.46|2238
1646726400000|2022-03-08 08:00:00|292.76|292.51|294.41|294.21|296.01|295.76|292.71|292.51|4130
1646730000000|2022-03-08 09:00:00|294.46|294.26|295.51|295.21|296.31|296.11|294.41|293.96|1548
1646733600000|2022-03-08 10:00:00|295.56|295.26|296.31|296.16|296.46|296.26|294.61|294.36|347
1646737200000|2022-03-08 11:00:00|296.26|296.06|296.81|296.46|296.86|296.71|295.91|295.61|161
1646740800000|2022-03-08 12:00:00|296.91|296.71|296.46|296.11|298.16|297.91|296.31|295.86|393
1646744400000|2022-03-08 13:00:00|296.41|296.21|297.31|296.86|297.56|297.06|295.66|295.36|180
1646748000000|2022-03-08 14:00:00|297.26|296.91|294.36|294.01|297.31|297.01|294.31|294.01|745
1646751600000|2022-03-08 15:00:00|294.31|293.91|296.26|295.96|296.31|295.96|293.56|293.31|452
1646755200000|2022-03-08 16:00:00|296.41|295.91|296.36|296.06|296.76|296.31|294.21|294.01|1052
1646758800000|2022-03-08 17:00:00|296.46|296.11|299.86|299.51|299.86|299.51|296.36|296.11|247
1646762400000|2022-03-08 18:00:00|299.91|299.21|297.41|297.11|300.56|300.06|297.41|297.06|205
1646766000000|2022-03-08 19:00:00|296.91|297.01|298.11|297.51|298.26|297.86|296.71|296.41|105
1646769600000|2022-03-08 20:00:00|298.26|297.56|297.11|296.61|298.71|297.76|296.71|296.31|81
1646773200000|2022-03-08 21:00:00|296.71|296.56|296.56|295.96|297.26|296.66|296.16|295.56|15
1646776800000|2022-03-08 22:00:00|296.46|295.86|296.56|295.96|296.56|295.96|296.36|295.76|0
1646780400000|2022-03-08 23:00:00|296.66|296.06|296.56|295.96|297.06|296.46|296.26|295.66|0
1646784000000|2022-03-09 00:00:00|296.46|295.86|295.71|295.46|297.41|297.16|294.76|294.16|2322
1646787600000|2022-03-09 01:00:00|295.66|295.66|299.71|299.51|300.61|300.41|295.36|295.16|4370
1646791200000|2022-03-09 02:00:00|299.76|299.56|298.61|298.41|300.01|299.86|297.71|297.56|2634
1646794800000|2022-03-09 03:00:00|298.71|298.46|298.51|298.36|298.96|298.81|298.26|298.01|1962
1646798400000|2022-03-09 04:00:00|298.46|298.31|298.86|298.66|299.56|299.41|298.46|298.31|914
1646802000000|2022-03-09 05:00:00|298.91|298.71|299.31|299.11|300.06|299.91|298.61|298.41|2554
1646805600000|2022-03-09 06:00:00|299.36|299.16|300.51|300.36|300.76|300.56|299.11|298.96|2570
1646809200000|2022-03-09 07:00:00|300.56|300.41|301.76|301.56|301.81|301.66|300.21|300.06|2542
1646812800000|2022-03-09 08:00:00|301.71|301.51|301.36|301.21|302.06|301.81|300.76|300.51|4004
1646816400000|2022-03-09 09:00:00|301.46|301.31|303.31|302.91|303.96|303.36|301.41|301.26|1805
1646820000000|2022-03-09 10:00:00|303.26|302.81|302.81|302.46|303.46|303.06|302.61|302.36|153
1646823600000|2022-03-09 11:00:00|302.91|302.81|302.81|302.51|303.81|303.46|302.71|302.51|363
1646827200000|2022-03-09 12:00:00|302.76|302.41|303.81|303.31|303.91|303.31|302.71|302.41|78
1646830800000|2022-03-09 13:00:00|303.91|303.36|304.86|304.51|305.21|304.81|303.76|303.36|874
1646834400000|2022-03-09 14:00:00|304.71|304.61|306.01|305.66|307.06|306.81|304.71|304.36|1863
1646838000000|2022-03-09 15:00:00|305.96|305.71|308.46|308.21|308.61|308.36|305.91|305.66|1693
1646841600000|2022-03-09 16:00:00|308.51|308.31|307.86|307.51|309.16|308.31|307.06|306.81|828
1646845200000|2022-03-09 17:00:00|307.96|307.61|308.46|307.91|308.51|307.91|307.61|307.36|118
1646848800000|2022-03-09 18:00:00|308.41|307.76|307.86|307.26|308.41|307.96|307.41|307.16|155
1646852400000|2022-03-09 19:00:00|307.96|307.31|308.16|307.36|308.16|307.51|307.36|307.06|132
1646856000000|2022-03-09 20:00:00|308.21|308.01|307.11|306.76|308.91|308.56|306.96|306.71|307
1646859600000|2022-03-09 21:00:00|307.01|306.71|306.86|306.26|307.36|306.76|306.06|305.86|81
1646863200000|2022-03-09 22:00:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1646866800000|2022-03-09 23:00:00|306.86|306.26|306.76|306.16|306.96|306.36|306.36|305.76|0
1646870400000|2022-03-10 00:00:00|306.66|306.06|306.56|306.36|308.21|307.26|303.86|303.66|3789
1646874000000|2022-03-10 01:00:00|306.76|306.51|308.51|308.31|308.56|308.41|306.26|306.06|6124
1646877600000|2022-03-10 02:00:00|308.46|308.36|309.41|309.26|310.31|310.16|307.81|307.66|3145
1646881200000|2022-03-10 03:00:00|309.46|309.31|308.01|307.81|309.56|309.41|307.81|307.66|1762
1646884800000|2022-03-10 04:00:00|307.96|307.76|307.76|307.61|308.16|307.91|307.51|307.31|1123
1646888400000|2022-03-10 05:00:00|307.86|307.71|307.21|307.06|308.16|308.01|307.06|306.91|2056
1646892000000|2022-03-10 06:00:00|307.26|307.11|307.41|307.21|307.96|307.81|306.71|306.51|1964
1646895600000|2022-03-10 07:00:00|307.46|307.31|308.66|308.51|308.76|308.61|307.21|307.06|2256
1646899200000|2022-03-10 08:00:00|308.71|308.56|308.51|308.31|309.01|308.81|306.91|306.71|4249
1646902800000|2022-03-10 09:00:00|308.46|308.26|307.61|307.31|309.81|309.61|307.56|307.26|2563
1646906400000|2022-03-10 10:00:00|307.71|307.26|307.36|307.01|307.91|307.51|307.11|306.96|304
1646910000000|2022-03-10 11:00:00|307.31|306.96|306.56|306.26|307.31|307.01|306.36|306.11|225
1646913600000|2022-03-10 12:00:00|306.91|306.31|306.66|305.86|307.31|306.66|306.26|305.86|187
1646917200000|2022-03-10 13:00:00|306.61|305.91|306.26|306.11|307.31|306.61|306.26|305.81|305
1646920800000|2022-03-10 14:00:00|306.31|306.16|305.46|305.11|307.11|306.71|304.31|304.16|793
1646924400000|2022-03-10 15:00:00|305.41|305.01|303.66|303.41|305.81|305.41|303.41|303.16|1097
1646928000000|2022-03-10 16:00:00|303.61|303.36|304.71|304.51|304.71|304.51|301.81|301.51|1349
1646931600000|2022-03-10 17:00:00|304.81|304.61|304.61|304.31|305.51|305.26|304.51|304.31|165
1646935200000|2022-03-10 18:00:00|304.66|304.41|306.31|306.01|306.41|306.16|304.36|303.86|598
1646938800000|2022-03-10 19:00:00|306.26|306.06|307.91|307.46|307.96|307.71|306.26|306.01|190
1646942400000|2022-03-10 20:00:00|307.86|307.36|308.36|308.01|308.81|308.61|306.66|306.36|546
1646946000000|2022-03-10 21:00:00|308.46|307.96|308.06|307.46|308.46|307.96|307.96|307.46|11
1646949600000|2022-03-10 22:00:00|308.16|307.56|307.86|307.26|308.16|307.56|307.86|307.26|0
1646953200000|2022-03-10 23:00:00|307.96|307.36|308.46|307.86|308.76|308.16|307.86|307.26|0
1646956800000|2022-03-11 00:00:00|308.36|307.76|306.91|306.71|308.56|307.96|306.26|305.96|2089
1646960400000|2022-03-11 01:00:00|306.81|306.56|308.31|308.06|308.31|308.06|305.26|305.06|4912
1646964000000|2022-03-11 02:00:00|308.26|308.11|307.56|307.41|308.56|308.41|307.46|307.31|2216
1646967600000|2022-03-11 03:00:00|307.61|307.46|308.66|308.46|308.86|308.66|307.21|307.01|2008
1646971200000|2022-03-11 04:00:00|308.56|308.51|308.36|308.21|308.91|308.76|308.26|308.06|1627
1646974800000|2022-03-11 05:00:00|308.31|308.16|309.56|309.41|309.96|309.81|308.16|308.01|2089
1646978400000|2022-03-11 06:00:00|309.51|309.31|309.06|308.91|309.71|309.56|309.01|308.81|1575
1646982000000|2022-03-11 07:00:00|309.11|308.96|309.36|309.16|309.96|309.81|309.11|308.96|2105
1646985600000|2022-03-11 08:00:00|309.46|309.21|309.81|309.66|309.91|309.76|308.41|308.26|3144
1646989200000|2022-03-11 09:00:00|309.76|309.61|310.91|310.56|311.21|310.91|309.26|309.06|1666
1646992800000|2022-03-11 10:00:00|310.86|310.66|310.91|310.66|311.26|310.96|310.66|310.31|463
1646996400000|2022-03-11 11:00:00|310.86|310.71|312.86|312.36|313.71|313.56|310.36|310.21|987
1647000000000|2022-03-11 12:00:00|312.81|312.41|312.36|312.11|313.76|313.46|312.16|311.91|849
1647003600000|2022-03-11 13:00:00|312.51|312.16|312.76|312.51|313.01|312.71|312.21|311.96|906
1647007200000|2022-03-11 14:00:00|312.81|312.56|310.91|310.56|313.31|313.11|310.56|310.31|973
1647010800000|2022-03-11 15:00:00|310.86|310.51|309.86|309.51|310.86|310.51|309.36|309.06|993
1647014400000|2022-03-11 16:00:00|309.81|309.41|307.76|307.46|309.96|309.46|307.76|307.46|542
1647018000000|2022-03-11 17:00:00|307.71|307.36|307.11|306.71|307.96|307.51|306.91|306.61|178
1647021600000|2022-03-11 18:00:00|307.16|306.76|306.01|305.61|307.51|306.86|306.01|305.61|169
1647025200000|2022-03-11 19:00:00|305.96|305.56|305.16|304.96|306.31|305.91|305.06|304.91|179
1647028800000|2022-03-11 20:00:00|305.06|304.91|304.81|304.31|305.36|305.11|304.31|304.16|405
1647032400000|2022-03-11 21:00:00|304.71|304.21|304.56|303.96|304.81|304.31|304.11|303.86|75
1647208800000|2022-03-13 22:00:00|305.26|304.66|305.76|305.16|305.86|305.26|305.16|304.56|0
1647212400000|2022-03-13 23:00:00|305.66|305.06|306.46|305.86|306.56|305.96|305.46|304.86|0
1647216000000|2022-03-14 00:00:00|306.56|305.96|304.86|304.66|309.11|308.51|303.76|303.51|3669
1647219600000|2022-03-14 01:00:00|304.91|304.71|305.91|305.71|306.51|306.36|304.86|304.71|3551
1647223200000|2022-03-14 02:00:00|305.96|305.76|303.81|303.61|305.96|305.81|303.46|303.26|2011
1647226800000|2022-03-14 03:00:00|303.76|303.66|303.86|303.66|304.66|304.46|303.36|303.16|1623
1647230400000|2022-03-14 04:00:00|303.81|303.71|304.01|303.86|304.31|304.16|303.76|303.61|883
1647234000000|2022-03-14 05:00:00|304.06|303.91|303.91|303.76|304.71|304.56|303.71|303.51|1820
1647237600000|2022-03-14 06:00:00|303.86|303.71|303.91|303.71|304.71|304.56|303.66|303.51|1118
1647241200000|2022-03-14 07:00:00|303.86|303.61|303.61|303.46|304.96|304.81|303.46|303.31|2024
1647244800000|2022-03-14 08:00:00|303.66|303.51|303.61|303.36|304.66|304.46|303.26|303.06|3491
1647248400000|2022-03-14 09:00:00|303.66|303.41|306.11|305.86|306.21|306.01|303.66|303.41|1674
1647252000000|2022-03-14 10:00:00|306.06|305.81|305.16|304.81|306.06|305.81|304.51|304.31|214
1647255600000|2022-03-14 11:00:00|305.21|304.91|303.71|303.31|305.21|304.91|303.51|303.26|95
1647259200000|2022-03-14 12:00:00|303.66|303.26|304.66|304.26|304.86|304.66|303.66|303.26|294
1647262800000|2022-03-14 13:00:00|304.61|304.21|305.21|304.96|305.56|305.26|302.26|301.91|729
1647266400000|2022-03-14 14:00:00|305.16|304.86|306.06|305.71|306.16|305.86|304.66|304.36|707
1647270000000|2022-03-14 15:00:00|306.01|305.61|304.11|303.76|306.01|305.61|304.11|303.76|85
1647273600000|2022-03-14 16:00:00|304.06|303.71|302.56|302.01|304.36|303.96|302.56|302.01|637
1647277200000|2022-03-14 17:00:00|302.51|302.06|302.21|301.66|303.01|302.76|301.81|301.41|336
1647280800000|2022-03-14 18:00:00|302.16|301.61|301.81|301.46|302.16|301.86|301.76|301.11|164
1647284400000|2022-03-14 19:00:00|301.91|301.51|301.61|301.26|302.46|302.21|301.06|300.76|431
1647288000000|2022-03-14 20:00:00|301.71|301.16|302.56|301.51|302.56|302.31|301.71|301.16|93
1647291600000|2022-03-14 21:00:00|302.91|301.41|302.36|301.76|302.91|301.86|302.06|300.86|1
1647295200000|2022-03-14 22:00:00|302.26|301.66|302.56|301.96|302.76|302.16|302.06|301.46|0
1647298800000|2022-03-14 23:00:00|302.66|302.06|302.36|301.76|302.66|302.06|302.26|301.66|0
1647302400000|2022-03-15 00:00:00|302.46|301.86|303.51|303.36|304.31|304.11|301.96|301.36|2159
1647306000000|2022-03-15 01:00:00|303.61|303.41|305.11|304.91|305.26|305.06|303.16|303.01|4176
1647309600000|2022-03-15 02:00:00|305.06|304.86|304.86|304.66|306.06|305.81|304.51|304.31|1600
1647313200000|2022-03-15 03:00:00|304.91|304.71|305.01|304.81|305.21|305.06|304.41|304.21|2135
1647316800000|2022-03-15 04:00:00|304.96|304.76|304.71|304.56|304.96|304.81|304.61|304.41|848
1647320400000|2022-03-15 05:00:00|304.76|304.61|304.76|304.61|305.11|304.96|304.11|303.91|1961
1647324000000|2022-03-15 06:00:00|304.71|304.56|303.91|303.71|305.01|304.86|303.86|303.71|1376
1647327600000|2022-03-15 07:00:00|303.86|303.76|302.86|302.66|303.86|303.76|302.46|302.26|2480
1647331200000|2022-03-15 08:00:00|302.91|302.71|302.16|301.96|303.66|303.41|302.06|301.86|2332
1647334800000|2022-03-15 09:00:00|302.06|301.86|302.71|302.46|303.46|302.91|301.86|301.66|1248
1647338400000|2022-03-15 10:00:00|302.81|302.51|304.16|303.76|304.46|303.86|302.71|302.51|565
1647342000000|2022-03-15 11:00:00|304.26|303.86|304.21|303.81|305.01|304.76|303.91|303.56|388
1647345600000|2022-03-15 12:00:00|304.16|303.71|305.51|305.21|305.56|305.21|303.96|303.71|222
1647349200000|2022-03-15 13:00:00|305.56|305.26|305.26|304.76|306.06|305.86|304.16|303.61|690
1647352800000|2022-03-15 14:00:00|305.21|304.71|307.36|306.91|308.31|307.81|304.31|303.96|758
1647356400000|2022-03-15 15:00:00|307.46|307.31|306.41|305.96|308.01|307.51|305.91|305.51|369
1647360000000|2022-03-15 16:00:00|306.51|306.01|307.11|306.46|307.91|307.56|306.36|306.01|311
1647363600000|2022-03-15 17:00:00|307.16|306.51|308.21|307.86|308.21|308.01|307.16|306.51|229
1647367200000|2022-03-15 18:00:00|308.31|307.91|308.41|308.11|308.41|308.16|307.26|307.06|451
1647370800000|2022-03-15 19:00:00|308.46|308.06|308.86|308.46|309.11|308.81|308.31|308.06|114
1647374400000|2022-03-15 20:00:00|308.76|308.41|308.56|307.66|309.06|308.51|307.86|307.61|212
1647378000000|2022-03-15 21:00:00|308.61|307.51|308.26|307.66|308.61|307.66|308.26|307.31|0
1647381600000|2022-03-15 22:00:00|308.36|307.76|308.16|307.56|308.36|307.76|308.06|307.46|0
1647385200000|2022-03-15 23:00:00|308.06|307.46|308.16|307.56|308.66|308.06|308.06|307.46|0
1647388800000|2022-03-16 00:00:00|308.06|307.46|310.31|310.16|310.41|310.26|307.61|307.16|3004
1647392400000|2022-03-16 01:00:00|310.56|310.36|310.56|310.41|311.96|311.76|309.01|308.76|5142
1647396000000|2022-03-16 02:00:00|310.61|310.46|310.71|310.56|311.86|311.71|310.36|310.21|2629
1647399600000|2022-03-16 03:00:00|310.76|310.51|310.46|310.31|310.86|310.71|310.11|309.91|1470
1647403200000|2022-03-16 04:00:00|310.26|310.06|309.66|309.51|310.31|310.11|309.56|309.41|914
1647406800000|2022-03-16 05:00:00|309.86|309.71|311.36|311.21|311.81|311.61|309.86|309.71|3370
1647410400000|2022-03-16 06:00:00|311.41|311.16|312.16|311.91|312.71|312.51|311.11|310.96|2881
1647414000000|2022-03-16 07:00:00|312.21|311.96|312.96|312.81|313.06|312.91|311.91|311.71|2651
1647417600000|2022-03-16 08:00:00|312.91|312.76|316.41|316.21|316.41|316.26|312.91|312.71|6460
1647421200000|2022-03-16 09:00:00|316.46|316.26|315.61|315.41|316.76|316.61|315.56|315.16|2096
1647424800000|2022-03-16 10:00:00|315.71|315.46|316.21|315.91|316.66|316.21|315.21|315.01|255
1647428400000|2022-03-16 11:00:00|316.16|315.86|317.51|317.11|317.51|317.11|315.96|315.81|447
1647432000000|2022-03-16 12:00:00|317.56|317.16|317.01|316.86|318.16|317.91|316.86|316.71|614
1647435600000|2022-03-16 13:00:00|317.06|316.91|320.01|319.76|320.16|319.86|316.86|316.61|1271
1647439200000|2022-03-16 14:00:00|320.06|319.86|321.96|321.71|323.01|322.86|318.86|318.46|2055
1647442800000|2022-03-16 15:00:00|321.76|321.81|321.46|321.16|322.36|322.16|320.26|319.91|756
1647446400000|2022-03-16 16:00:00|321.36|321.11|321.21|320.76|321.96|321.41|320.36|320.21|502
1647450000000|2022-03-16 17:00:00|321.16|320.81|320.06|318.46|321.36|320.91|318.61|318.31|464
1647453600000|2022-03-16 18:00:00|319.96|318.31|320.56|320.01|320.61|320.31|316.11|315.46|528
1647457200000|2022-03-16 19:00:00|320.26|319.81|323.21|322.96|323.31|323.16|319.56|319.26|301
1647460800000|2022-03-16 20:00:00|323.26|323.01|322.51|321.86|323.26|323.11|322.31|321.81|127
1647464400000|2022-03-16 21:00:00|322.46|321.81|322.46|321.86|322.46|321.91|322.36|321.76|1
1647468000000|2022-03-16 22:00:00|322.36|321.76|322.26|321.66|322.56|321.96|321.86|321.26|0
1647471600000|2022-03-16 23:00:00|322.16|321.56|322.56|321.96|322.66|322.06|321.96|321.36|0
1647475200000|2022-03-17 00:00:00|322.66|322.06|323.11|322.86|323.21|322.96|319.51|319.36|4294
1647478800000|2022-03-17 01:00:00|323.16|322.91|323.31|323.11|324.81|324.61|322.51|322.31|5504
1647482400000|2022-03-17 02:00:00|323.26|323.06|323.61|323.41|323.66|323.51|322.16|321.96|2079
1647486000000|2022-03-17 03:00:00|323.56|323.36|322.91|322.66|323.91|323.76|322.46|322.26|1715
1647489600000|2022-03-17 04:00:00|322.86|322.71|322.11|321.91|322.86|322.71|321.91|321.71|1056
1647493200000|2022-03-17 05:00:00|322.16|321.96|321.01|320.81|322.76|322.51|320.41|320.21|2351
1647496800000|2022-03-17 06:00:00|321.11|320.86|321.91|321.71|322.11|321.91|320.96|320.81|1906
1647500400000|2022-03-17 07:00:00|321.96|321.76|322.51|322.36|322.71|322.51|321.26|321.06|2159
1647504000000|2022-03-17 08:00:00|322.56|322.41|323.21|322.96|323.36|323.21|322.21|322.06|4248
1647507600000|2022-03-17 09:00:00|323.16|323.01|321.61|321.36|323.26|323.01|321.01|320.41|1090
1647511200000|2022-03-17 10:00:00|321.56|321.41|321.81|321.66|321.96|321.71|320.26|319.81|565
1647514800000|2022-03-17 11:00:00|321.86|321.61|321.21|321.01|322.26|321.96|321.21|320.86|101
1647518400000|2022-03-17 12:00:00|321.56|320.91|321.81|321.36|322.61|322.31|321.21|320.81|436
1647522000000|2022-03-17 13:00:00|321.86|321.41|322.56|322.11|322.66|322.36|321.06|320.66|533
1647525600000|2022-03-17 14:00:00|322.51|322.06|320.56|320.16|323.56|323.06|320.31|320.01|462
1647529200000|2022-03-17 15:00:00|320.26|320.11|321.86|321.31|322.06|321.51|320.26|319.91|142
1647532800000|2022-03-17 16:00:00|321.81|321.26|323.71|323.16|324.91|324.46|321.46|321.21|1144
1647536400000|2022-03-17 17:00:00|323.81|323.11|325.01|324.51|325.01|324.81|323.26|322.76|261
1647540000000|2022-03-17 18:00:00|324.96|324.46|324.41|323.96|324.96|324.46|324.16|323.81|104
1647543600000|2022-03-17 19:00:00|324.51|324.01|325.01|324.66|325.11|324.91|323.96|323.36|200
1647547200000|2022-03-17 20:00:00|324.86|324.71|324.66|324.16|325.01|324.86|324.11|323.81|55
1647550800000|2022-03-17 21:00:00|324.76|324.06|324.46|323.86|324.86|324.51|324.36|322.66|1
1647554400000|2022-03-17 22:00:00|324.36|323.76|324.16|323.56|324.66|324.06|323.96|323.36|0
1647558000000|2022-03-17 23:00:00|324.06|323.46|324.06|323.46|324.26|323.66|323.96|323.36|0
1647561600000|2022-03-18 00:00:00|324.16|323.56|326.51|326.31|326.61|326.46|324.06|323.46|4283
1647565200000|2022-03-18 01:00:00|326.31|326.36|323.76|323.56|326.31|326.36|323.61|323.46|6002
1647568800000|2022-03-18 02:00:00|323.81|323.61|324.61|324.46|324.96|324.81|323.56|323.36|2111
1647572400000|2022-03-18 03:00:00|324.56|324.41|324.71|324.51|324.91|324.76|324.11|323.91|1371
1647576000000|2022-03-18 04:00:00|324.81|324.56|324.76|324.56|325.11|324.96|324.36|324.21|610
1647579600000|2022-03-18 05:00:00|324.66|324.51|325.81|325.66|326.11|325.96|324.31|324.16|1771
1647583200000|2022-03-18 06:00:00|325.76|325.61|326.21|326.06|326.26|326.11|325.61|325.41|1427
1647586800000|2022-03-18 07:00:00|326.16|326.01|327.01|326.81|327.01|326.86|325.91|325.71|2283
1647590400000|2022-03-18 08:00:00|326.96|326.86|326.76|326.61|327.11|326.96|325.56|325.36|4530
1647594000000|2022-03-18 09:00:00|326.71|326.51|324.96|324.76|326.91|326.71|324.01|323.86|4404
1647597600000|2022-03-18 10:00:00|325.01|324.81|324.96|324.56|325.31|325.01|324.81|324.41|80
1647601200000|2022-03-18 11:00:00|324.91|324.46|324.36|323.91|324.91|324.51|324.06|323.81|114
1647604800000|2022-03-18 12:00:00|324.01|323.51|324.61|324.11|324.81|324.46|323.91|323.51|185
1647608400000|2022-03-18 13:00:00|324.41|324.16|329.46|328.81|329.46|329.16|324.26|324.11|1071
1647612000000|2022-03-18 14:00:00|329.41|328.86|328.26|327.91|330.21|330.06|326.96|326.51|725
1647615600000|2022-03-18 15:00:00|328.46|327.86|328.46|328.06|328.61|328.36|327.36|326.91|317
1647619200000|2022-03-18 16:00:00|328.56|328.01|330.36|330.01|330.41|330.11|328.56|327.96|268
1647622800000|2022-03-18 17:00:00|330.11|330.06|330.56|330.01|330.56|330.36|330.11|329.81|83
1647626400000|2022-03-18 18:00:00|330.51|329.96|330.01|329.71|330.51|329.96|329.71|329.41|149
1647630000000|2022-03-18 19:00:00|330.11|329.76|331.16|330.66|331.16|330.81|330.11|329.76|150
1647633600000|2022-03-18 20:00:00|331.11|330.71|332.21|331.26|332.26|331.26|331.06|330.71|103
1647813600000|2022-03-20 22:00:00|331.76|331.16|331.56|330.96|331.96|331.36|331.36|330.76|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|330.96|330.36|331.66|331.06|330.86|330.26|0
1647820800000|2022-03-21 00:00:00|330.86|330.26|331.71|331.46|331.81|331.66|329.26|329.11|2135
1647824400000|2022-03-21 01:00:00|331.41|331.16|329.81|329.61|331.96|331.76|329.51|329.36|4249
1647828000000|2022-03-21 02:00:00|329.76|329.66|330.31|330.11|330.51|330.31|328.76|328.61|1929
1647831600000|2022-03-21 03:00:00|330.26|330.06|329.66|329.46|330.31|330.16|329.61|329.46|1236
1647835200000|2022-03-21 04:00:00|329.61|329.51|329.81|329.66|329.96|329.81|329.51|329.36|560
1647838800000|2022-03-21 05:00:00|329.76|329.61|329.61|329.36|329.81|329.66|328.86|328.71|1755
1647842400000|2022-03-21 06:00:00|329.66|329.41|329.81|329.61|330.16|330.01|329.46|329.31|1410
1647846000000|2022-03-21 07:00:00|329.76|329.66|330.56|330.41|330.81|330.66|329.66|329.51|1964
1647849600000|2022-03-21 08:00:00|330.51|330.36|331.81|331.66|331.86|331.71|330.51|330.31|3214
1647853200000|2022-03-21 09:00:00|331.76|331.61|331.96|331.71|332.61|332.06|331.46|331.31|1410
1647856800000|2022-03-21 10:00:00|332.06|331.76|331.81|331.56|332.11|331.91|331.71|331.46|195
1647860400000|2022-03-21 11:00:00|331.86|331.61|332.31|332.06|332.56|332.26|331.71|331.51|90
1647864000000|2022-03-21 12:00:00|332.36|331.96|332.91|332.76|332.91|332.76|332.06|331.81|212
1647867600000|2022-03-21 13:00:00|332.86|332.71|330.26|330.06|333.36|333.11|329.76|329.56|1374
1647871200000|2022-03-21 14:00:00|330.31|330.01|329.31|328.81|330.56|330.06|327.96|327.76|1069
1647874800000|2022-03-21 15:00:00|329.36|328.86|330.06|329.71|330.46|330.31|328.81|328.46|290
1647878400000|2022-03-21 16:00:00|330.16|329.51|328.31|328.01|330.16|329.66|328.31|328.01|307
1647882000000|2022-03-21 17:00:00|328.26|327.96|328.11|327.81|328.31|327.96|327.26|327.06|196
1647885600000|2022-03-21 18:00:00|328.16|327.76|328.16|327.46|328.76|328.56|327.56|327.36|277
1647889200000|2022-03-21 19:00:00|328.06|327.51|328.86|328.31|328.91|328.31|327.61|327.36|234
1647892800000|2022-03-21 20:00:00|328.81|328.36|328.71|328.36|328.81|328.36|328.46|328.31|51
1647896400000|2022-03-21 21:00:00|328.76|328.16|328.71|328.11|328.96|328.21|328.61|327.96|1
1647900000000|2022-03-21 22:00:00|328.61|328.01|328.41|327.81|328.71|328.11|328.31|327.71|0
1647903600000|2022-03-21 23:00:00|328.31|327.71|328.41|327.81|328.61|328.01|328.21|327.61|0
1647907200000|2022-03-22 00:00:00|328.31|327.71|328.71|328.56|329.86|329.71|328.16|327.61|3156
1647910800000|2022-03-22 01:00:00|328.76|328.16|328.56|328.36|329.16|329.01|327.16|326.96|4723
1647914400000|2022-03-22 02:00:00|328.51|328.26|328.21|328.06|328.56|328.41|327.31|327.11|2178
1647918000000|2022-03-22 03:00:00|328.16|328.01|327.46|327.26|328.16|328.01|327.36|327.21|1618
1647921600000|2022-03-22 04:00:00|327.51|327.31|327.61|327.41|327.96|327.81|327.36|327.21|853
1647925200000|2022-03-22 05:00:00|327.51|327.31|327.86|327.71|328.01|327.86|327.01|326.86|2227
1647928800000|2022-03-22 06:00:00|327.91|327.76|328.51|328.36|328.56|328.41|327.66|327.46|1819
1647932400000|2022-03-22 07:00:00|328.56|328.31|329.26|329.11|329.36|329.21|328.21|328.06|2596
1647936000000|2022-03-22 08:00:00|329.31|329.16|330.16|330.01|330.31|330.11|329.11|328.91|3620
1647939600000|2022-03-22 09:00:00|330.21|329.96|330.51|330.36|330.81|330.56|330.01|329.81|1482
1647943200000|2022-03-22 10:00:00|330.46|330.31|330.41|330.06|330.46|330.31|329.21|328.96|668
1647946800000|2022-03-22 11:00:00|330.36|330.01|330.26|329.96|330.46|330.26|330.01|329.76|145
1647950400000|2022-03-22 12:00:00|330.36|330.01|330.21|330.01|330.36|330.06|329.71|329.36|268
1647954000000|2022-03-22 13:00:00|330.26|330.06|331.06|330.81|331.16|330.96|329.56|329.16|640
1647957600000|2022-03-22 14:00:00|331.11|330.91|332.51|332.21|332.56|332.36|331.11|330.81|819
1647961200000|2022-03-22 15:00:00|332.46|332.16|332.46|332.21|332.91|332.61|332.01|331.81|447
1647964800000|2022-03-22 16:00:00|332.41|332.26|332.06|331.91|332.61|332.26|330.96|330.71|369
1647968400000|2022-03-22 17:00:00|332.01|331.86|333.21|332.96|333.21|332.96|331.91|331.76|172
1647972000000|2022-03-22 18:00:00|333.16|333.06|333.76|333.36|333.76|333.46|333.06|332.66|315
1647975600000|2022-03-22 19:00:00|333.71|333.61|333.26|332.96|333.86|333.61|332.86|332.66|276
1647979200000|2022-03-22 20:00:00|333.16|332.91|333.11|332.61|333.26|332.91|332.91|332.61|35
1647982800000|2022-03-22 21:00:00|333.16|332.56|333.21|332.61|333.26|332.61|333.11|332.51|1
1647986400000|2022-03-22 22:00:00|333.11|332.51|333.51|332.91|333.71|333.11|332.91|332.31|0
1647990000000|2022-03-22 23:00:00|333.61|333.01|333.41|332.81|333.61|333.01|333.21|332.61|0
1647993600000|2022-03-23 00:00:00|333.31|332.71|332.76|332.56|333.66|333.06|331.86|331.71|2433
1647997200000|2022-03-23 01:00:00|332.61|332.61|333.56|333.41|333.66|333.46|332.06|331.86|3374
1648000800000|2022-03-23 02:00:00|333.51|333.31|333.31|333.16|333.51|333.31|332.71|332.56|1453
1648004400000|2022-03-23 03:00:00|333.36|333.21|333.36|333.16|333.61|333.46|332.96|332.81|1309
1648008000000|2022-03-23 04:00:00|333.41|333.21|333.41|333.26|333.66|333.46|333.31|333.16|391
1648011600000|2022-03-23 05:00:00|333.36|333.21|332.71|332.56|333.46|333.26|332.71|332.56|1346
1648015200000|2022-03-23 06:00:00|332.81|332.61|332.51|332.36|333.11|332.96|332.41|332.26|981
1648018800000|2022-03-23 07:00:00|332.56|332.41|332.41|332.21|332.96|332.81|332.26|332.11|1734
1648022400000|2022-03-23 08:00:00|332.51|332.26|333.16|333.01|333.21|333.01|332.26|332.06|2511
1648026000000|2022-03-23 09:00:00|333.11|332.91|331.31|331.06|333.16|332.96|331.26|331.06|1161
1648029600000|2022-03-23 10:00:00|331.41|331.16|331.66|331.46|331.86|331.66|331.31|331.06|390
1648033200000|2022-03-23 11:00:00|331.76|331.41|331.06|330.71|331.76|331.41|330.86|330.46|176
1648036800000|2022-03-23 12:00:00|331.16|330.61|330.51|330.16|331.21|330.71|330.41|330.11|193
1648040400000|2022-03-23 13:00:00|330.46|330.11|330.56|329.96|331.91|331.71|329.91|329.61|1041
1648044000000|2022-03-23 14:00:00|330.06|329.76|331.91|331.66|332.01|331.81|330.06|329.76|747
1648047600000|2022-03-23 15:00:00|332.06|331.81|333.86|333.61|333.91|333.76|332.06|331.81|806
1648051200000|2022-03-23 16:00:00|333.91|333.51|333.51|333.11|334.26|333.96|332.76|332.26|387
1648054800000|2022-03-23 17:00:00|333.46|333.16|332.26|332.01|334.01|333.71|331.66|331.36|187
1648058400000|2022-03-23 18:00:00|332.31|331.96|332.16|331.76|332.71|332.46|331.46|331.16|89
1648062000000|2022-03-23 19:00:00|332.01|331.71|331.76|331.41|332.76|332.36|331.56|331.26|182
1648065600000|2022-03-23 20:00:00|331.66|331.46|331.86|331.16|332.31|331.81|331.56|331.11|149
1648069200000|2022-03-23 21:00:00|331.96|330.96|331.81|331.21|332.36|331.21|331.71|330.86|1
1648072800000|2022-03-23 22:00:00|331.91|331.31|332.01|331.41|332.01|331.41|331.71|331.11|0
1648076400000|2022-03-23 23:00:00|331.91|331.31|332.11|331.51|332.21|331.61|331.91|331.31|0
1648080000000|2022-03-24 00:00:00|332.21|331.61|332.71|332.51|332.91|332.76|331.06|330.91|2654
1648083600000|2022-03-24 01:00:00|332.66|332.46|334.76|334.61|335.06|334.91|332.61|332.36|4338
1648087200000|2022-03-24 02:00:00|334.71|334.56|335.26|335.06|335.31|335.16|334.26|334.11|1994
1648090800000|2022-03-24 03:00:00|335.21|335.11|335.96|335.76|336.01|335.86|335.01|334.86|1947
1648094400000|2022-03-24 04:00:00|336.01|335.81|335.66|335.51|336.11|335.91|335.51|335.36|1043
1648098000000|2022-03-24 05:00:00|335.71|335.56|336.91|336.76|337.16|336.96|335.71|335.56|2410
1648101600000|2022-03-24 06:00:00|336.96|336.81|336.56|336.41|336.96|336.81|336.46|336.31|1889
1648105200000|2022-03-24 07:00:00|336.61|336.46|336.51|336.36|337.11|336.96|336.41|336.26|2289
1648108800000|2022-03-24 08:00:00|336.61|336.46|336.76|336.61|337.31|337.16|336.26|336.06|2955
1648112400000|2022-03-24 09:00:00|336.81|336.56|336.86|336.66|337.31|336.91|336.51|336.21|1401
1648116000000|2022-03-24 10:00:00|336.81|336.61|336.86|336.51|336.86|336.66|336.21|336.01|272
1648119600000|2022-03-24 11:00:00|336.91|336.56|337.06|336.71|337.46|337.31|336.81|336.41|198
1648123200000|2022-03-24 12:00:00|337.01|336.76|336.71|336.26|337.41|337.26|336.36|336.11|363
1648126800000|2022-03-24 13:00:00|336.66|336.31|334.21|334.01|336.76|336.61|333.96|333.66|939
1648130400000|2022-03-24 14:00:00|334.26|333.96|334.11|333.86|335.21|334.81|332.71|332.51|1250
1648134000000|2022-03-24 15:00:00|334.16|333.81|335.36|335.11|336.16|335.91|334.11|333.81|606
1648137600000|2022-03-24 16:00:00|335.31|335.06|335.51|335.31|335.86|335.71|334.41|334.21|405
1648141200000|2022-03-24 17:00:00|335.46|335.21|335.36|335.11|335.81|335.56|335.01|334.81|404
1648144800000|2022-03-24 18:00:00|335.31|335.16|335.26|335.01|335.71|335.51|334.81|334.66|394
1648148400000|2022-03-24 19:00:00|335.16|334.96|335.31|334.91|335.96|335.71|334.86|334.66|384
1648152000000|2022-03-24 20:00:00|335.36|334.96|335.46|335.11|335.81|335.56|335.36|334.96|117
1648155600000|2022-03-24 21:00:00|335.76|334.91|335.41|334.81|335.76|335.01|335.41|334.46|0
1648159200000|2022-03-24 22:00:00|335.31|334.71|335.11|334.51|335.51|334.91|335.11|334.51|0
1648162800000|2022-03-24 23:00:00|335.01|334.41|335.11|334.51|335.21|334.61|335.01|334.41|0
1648166400000|2022-03-25 00:00:00|335.01|334.41|334.96|334.76|335.91|335.71|334.66|334.06|2134
1648170000000|2022-03-25 01:00:00|334.41|334.26|336.41|336.26|337.21|337.06|334.31|334.11|4779
1648173600000|2022-03-25 02:00:00|336.46|336.31|336.21|336.01|336.91|336.76|335.56|335.41|6686
1648177200000|2022-03-25 03:00:00|336.26|335.96|335.61|335.46|336.71|336.51|335.26|335.11|2236
1648180800000|2022-03-25 04:00:00|335.66|335.41|336.36|336.11|336.46|336.31|335.66|335.41|4301
1648184400000|2022-03-25 05:00:00|336.31|336.06|335.96|335.81|336.51|336.31|335.81|335.66|1941
1648188000000|2022-03-25 06:00:00|335.91|335.76|336.31|336.16|336.36|336.21|335.76|335.61|2115
1648191600000|2022-03-25 07:00:00|336.36|336.21|335.41|335.26|336.56|336.41|335.26|335.06|4580
1648195200000|2022-03-25 08:00:00|335.46|335.21|334.61|334.31|335.81|335.61|333.91|333.76|4063
1648198800000|2022-03-25 09:00:00|334.56|334.26|335.41|335.16|335.61|335.26|333.76|333.56|1824
1648202400000|2022-03-25 10:00:00|335.36|335.26|335.61|335.41|335.96|335.71|335.21|334.96|491
1648206000000|2022-03-25 11:00:00|335.66|335.36|335.81|335.56|336.16|335.91|335.46|335.21|185
1648209600000|2022-03-25 12:00:00|335.71|335.61|335.31|335.11|335.86|335.61|335.26|335.01|600
1648213200000|2022-03-25 13:00:00|335.26|335.06|334.26|333.96|335.56|335.36|334.06|333.86|1416
1648216800000|2022-03-25 14:00:00|334.21|333.91|333.56|333.26|334.26|334.01|333.21|333.01|1407
1648220400000|2022-03-25 15:00:00|333.61|333.31|332.11|331.66|333.66|333.31|331.56|331.36|603
1648224000000|2022-03-25 16:00:00|332.06|331.71|332.76|332.26|333.11|332.76|331.96|331.71|615
1648227600000|2022-03-25 17:00:00|333.06|332.31|333.56|333.26|333.56|333.26|332.36|331.91|217
1648231200000|2022-03-25 18:00:00|333.51|333.21|333.36|333.06|333.76|333.56|333.21|333.01|167
1648234800000|2022-03-25 19:00:00|333.31|333.01|333.01|332.81|333.31|333.06|332.11|331.91|402
1648238400000|2022-03-25 20:00:00|333.06|332.76|333.41|332.66|333.61|333.01|332.81|332.61|144
1648418400000|2022-03-27 22:00:00|332.66|332.06|332.91|332.31|333.31|332.71|332.66|332.06|0
1648422000000|2022-03-27 23:00:00|333.01|332.41|333.31|332.71|333.41|332.81|332.36|331.76|0
1648425600000|2022-03-28 00:00:00|333.21|332.61|332.51|332.26|333.46|333.06|332.31|332.06|7368
1648429200000|2022-03-28 01:00:00|332.36|332.16|332.51|332.36|333.06|332.91|331.86|331.66|8229
1648432800000|2022-03-28 02:00:00|332.56|332.41|333.42|333.27|333.77|333.57|332.56|332.36|2792
1648436400000|2022-03-28 03:00:00|333.47|333.32|333.67|333.47|333.97|333.77|333.22|333.07|2809
1648440000000|2022-03-28 04:00:00|333.62|333.42|333.57|333.37|333.97|333.82|333.37|333.22|1893
1648443600000|2022-03-28 05:00:00|333.52|333.32|333.47|333.32|333.62|333.47|333.07|332.92|6080
1648447200000|2022-03-28 06:00:00|333.42|333.27|333.47|333.32|333.62|333.42|332.92|332.77|1663
1648450800000|2022-03-28 07:00:00|333.42|333.27|333.97|333.77|334.57|334.42|333.42|333.27|2954
1648454400000|2022-03-28 08:00:00|333.92|333.72|330.32|330.17|333.92|333.77|329.92|329.77|15034
1648458000000|2022-03-28 09:00:00|330.27|330.12|330.62|330.37|331.07|330.52|329.92|329.72|3142
1648461600000|2022-03-28 10:00:00|330.57|330.52|330.57|330.27|331.02|330.82|330.37|329.97|250
1648465200000|2022-03-28 11:00:00|330.62|330.32|331.37|331.17|331.42|331.27|330.62|330.32|114
1648468800000|2022-03-28 12:00:00|331.32|331.07|329.92|329.62|331.32|331.17|329.77|329.62|464
1648472400000|2022-03-28 13:00:00|329.87|329.52|332.52|332.17|333.22|332.97|329.52|329.27|1897
1648476000000|2022-03-28 14:00:00|332.47|332.22|332.02|331.67|332.47|332.22|330.72|330.47|645
1648479600000|2022-03-28 15:00:00|332.07|331.72|331.22|330.97|332.22|331.97|330.87|330.62|702
1648483200000|2022-03-28 16:00:00|331.27|331.12|332.07|331.82|332.07|331.82|331.27|331.02|1128
1648486800000|2022-03-28 17:00:00|332.22|331.87|332.77|332.47|332.97|332.82|331.97|331.27|229
1648490400000|2022-03-28 18:00:00|332.72|332.57|333.92|333.67|333.92|333.77|332.72|332.57|167
1648494000000|2022-03-28 19:00:00|334.02|333.72|334.32|334.17|334.42|334.27|334.02|333.72|279
1648497600000|2022-03-28 20:00:00|334.27|334.12|333.57|333.27|334.37|334.17|333.57|333.27|249
1648501200000|2022-03-28 21:00:00|333.92|332.92|333.97|333.37|334.47|333.37|333.87|332.67|109
1648504800000|2022-03-28 22:00:00|333.87|333.27|333.87|333.27|333.97|333.37|333.67|333.07|0
1648508400000|2022-03-28 23:00:00|333.97|333.37|333.78|333.18|334.08|333.48|333.78|333.18|0
1648512000000|2022-03-29 00:00:00|333.88|333.28|334.58|334.43|334.83|334.68|333.68|333.08|2733
1648515600000|2022-03-29 01:00:00|334.63|334.48|335.03|334.88|336.78|336.63|334.63|334.48|10061
1648519200000|2022-03-29 02:00:00|335.08|334.83|335.13|334.98|335.13|334.98|334.48|334.33|8983
1648522800000|2022-03-29 03:00:00|335.08|334.93|333.18|332.98|335.63|335.43|332.98|332.83|4178
1648526400000|2022-03-29 04:00:00|333.23|333.03|333.73|333.58|333.93|333.73|333.23|333.03|4937
1648530000000|2022-03-29 05:00:00|333.78|333.53|333.78|333.63|334.03|333.83|333.08|332.93|4407
1648533600000|2022-03-29 06:00:00|333.73|333.58|333.28|333.13|333.78|333.63|332.63|332.43|5482
1648537200000|2022-03-29 07:00:00|333.33|333.18|334.13|333.98|334.38|334.23|333.03|332.88|6785
1648540800000|2022-03-29 08:00:00|334.08|333.93|335.88|335.68|335.88|335.68|334.03|333.88|9814
1648544400000|2022-03-29 09:00:00|335.93|335.73|336.63|336.28|336.98|336.58|335.38|335.23|4055
1648548000000|2022-03-29 10:00:00|336.58|336.23|336.43|336.28|336.68|336.48|336.28|336.08|817
1648551600000|2022-03-29 11:00:00|336.38|336.23|337.23|337.03|337.58|337.23|335.98|335.83|786
1648555200000|2022-03-29 12:00:00|337.18|337.08|337.33|337.18|337.88|337.68|337.18|336.98|699
1648558800000|2022-03-29 13:00:00|337.38|337.13|339.53|339.13|339.73|339.48|337.18|337.03|1599
1648562400000|2022-03-29 14:00:00|339.48|338.98|339.68|339.43|340.23|339.93|337.38|337.23|824
1648566000000|2022-03-29 15:00:00|339.73|339.48|340.23|339.93|340.58|340.38|339.28|338.88|972
1648569600000|2022-03-29 16:00:00|340.18|339.88|339.88|339.43|340.23|339.98|339.38|339.13|183
1648573200000|2022-03-29 17:00:00|339.83|339.33|341.18|340.88|341.38|341.23|339.63|339.33|521
1648576800000|2022-03-29 18:00:00|341.23|340.93|341.43|340.88|341.63|341.13|340.78|340.58|504
1648580400000|2022-03-29 19:00:00|341.48|340.93|342.23|341.73|342.48|342.28|341.48|340.93|580
1648584000000|2022-03-29 20:00:00|342.08|341.68|342.33|341.93|342.38|342.03|341.73|341.53|172
1648587600000|2022-03-29 21:00:00|342.38|341.58|342.48|341.88|342.48|341.98|342.33|341.58|15
1648591200000|2022-03-29 22:00:00|342.38|341.78|342.38|341.78|342.48|341.88|342.18|341.58|0
1648594800000|2022-03-29 23:00:00|342.48|341.88|342.38|341.78|342.68|342.08|342.18|341.58|0
1648598400000|2022-03-30 00:00:00|342.28|341.68|341.73|341.58|342.48|341.98|340.98|340.83|3151
1648602000000|2022-03-30 01:00:00|341.58|341.38|340.63|340.43|342.33|342.13|340.13|339.98|6460
1648605600000|2022-03-30 02:00:00|340.58|340.48|339.95|339.8|341.13|340.98|339.9|339.75|1838
1648609200000|2022-03-30 03:00:00|339.9|339.75|340.1|339.95|340.3|340.15|339.85|339.65|1268
1648612800000|2022-03-30 04:00:00|340.05|339.9|339.75|339.6|340.3|340.15|339.55|339.35|1767
1648616400000|2022-03-30 05:00:00|339.85|339.65|340.3|340.15|340.4|340.2|339.55|339.4|1901
1648620000000|2022-03-30 06:00:00|340.35|340.2|340.2|340.05|340.5|340.35|340|339.8|1601
1648623600000|2022-03-30 07:00:00|340.15|340|340.2|340.05|340.35|340.2|339.6|339.45|2195
1648627200000|2022-03-30 08:00:00|340.15|340|339.4|339.15|340.2|340.05|339|338.85|2891
1648630800000|2022-03-30 09:00:00|339.45|339.2|340.35|340|340.45|340.2|339.2|339.05|1949
1648634400000|2022-03-30 10:00:00|340.45|339.95|340.3|340.05|340.45|340.1|339.85|339.45|38
1648638000000|2022-03-30 11:00:00|340.35|340.1|339.95|339.7|340.65|340.45|339.85|339.65|277
1648641600000|2022-03-30 12:00:00|340|339.8|340.4|339.9|340.5|340.1|339.9|339.65|277
1648645200000|2022-03-30 13:00:00|340.35|339.85|340.15|339.75|340.95|340.8|339.45|339.15|535
1648648800000|2022-03-30 14:00:00|340.05|339.85|340.65|340.25|341.75|341.55|339.2|338.95|717
1648652400000|2022-03-30 15:00:00|340.7|340.55|340.2|339.75|341.05|340.7|339.5|339.25|321
1648656000000|2022-03-30 16:00:00|340.25|339.8|339.9|339.45|340.35|340.15|339.85|339.45|59
1648659600000|2022-03-30 17:00:00|339.85|339.4|338.4|338.05|339.85|339.65|338.3|338.05|235
1648663200000|2022-03-30 18:00:00|338.45|338.1|338.2|337.5|338.7|338.2|338|337.5|108
1648666800000|2022-03-30 19:00:00|338.15|337.45|338.2|337.75|338.2|337.95|337.4|336.95|142
1648670400000|2022-03-30 20:00:00|338.25|337.95|338|337.45|338.5|338.15|338|337.3|87
1648674000000|2022-03-30 21:00:00|338.35|337.3|338.2|337.6|338.45|337.6|338.2|337.25|1
1648677600000|2022-03-30 22:00:00|338.1|337.5|338.11|337.51|338.3|337.7|338.1|337.5|0
1648681200000|2022-03-30 23:00:00|338.01|337.41|338.01|337.41|338.01|337.41|337.91|337.31|0
1648684800000|2022-03-31 00:00:00|338.11|337.51|339.16|339.01|339.26|339.11|337.61|337.46|1669
1648688400000|2022-03-31 01:00:00|339.31|339.11|338.71|338.51|339.66|339.46|338.31|338.16|3023
1648692000000|2022-03-31 02:00:00|338.66|338.46|337.71|337.56|338.71|338.51|337.56|337.36|1348
1648695600000|2022-03-31 03:00:00|337.66|337.46|337.71|337.51|338.51|338.36|337.56|337.41|1225
1648699200000|2022-03-31 04:00:00|337.76|337.56|338.81|338.61|338.86|338.71|337.71|337.56|1200
1648702800000|2022-03-31 05:00:00|338.76|338.56|337.36|337.16|338.76|338.56|337.01|336.86|1968
1648706400000|2022-03-31 06:00:00|337.31|337.21|337.36|337.21|337.51|337.36|336.91|336.71|1766
1648710000000|2022-03-31 07:00:00|337.41|337.26|337.66|337.51|338.36|338.16|337.41|337.21|2378
1648713600000|2022-03-31 08:00:00|337.61|337.46|336.81|336.66|337.71|337.56|336.76|336.61|2547
1648717200000|2022-03-31 09:00:00|336.86|336.71|336.71|336.51|336.86|336.71|336.01|335.86|3135
1648720800000|2022-03-31 10:00:00|336.76|336.56|336.71|336.46|337.16|336.91|336.66|336.31|736
1648724400000|2022-03-31 11:00:00|336.66|336.51|336.51|336.31|336.81|336.66|336.26|335.96|127
1648728000000|2022-03-31 12:00:00|336.46|336.36|336.11|335.86|336.61|336.46|335.86|335.61|321
1648731600000|2022-03-31 13:00:00|336.06|335.81|333.56|333.26|336.21|336.01|333.56|333.26|935
1648735200000|2022-03-31 14:00:00|333.36|333.21|334.21|333.61|334.21|333.76|332.76|332.51|681
1648738800000|2022-03-31 15:00:00|334.16|334.06|333.86|333.61|334.16|334.06|333.56|333.16|143
1648742400000|2022-03-31 16:00:00|333.91|333.76|333.61|333.36|334.06|333.86|333.36|333.16|171
1648746000000|2022-03-31 17:00:00|333.56|333.46|333.81|333.31|333.91|333.46|333.46|333.11|130
1648749600000|2022-03-31 18:00:00|333.36|333.26|334.11|333.81|334.11|333.86|333.06|332.81|204
1648753200000|2022-03-31 19:00:00|334.16|333.96|332.66|332.26|334.56|334.31|332.36|332.16|226
1648756800000|2022-03-31 20:00:00|332.76|332.56|333.76|332.91|333.86|333.46|332.76|332.56|152
1648760400000|2022-03-31 21:00:00|333.81|332.66|333.31|332.71|333.91|332.81|333.21|332.26|1
1648764000000|2022-03-31 22:00:00|333.41|332.81|333.61|333.01|333.71|333.11|333.31|332.71|0
1648767600000|2022-03-31 23:00:00|333.71|333.11|333.71|333.11|333.81|333.21|333.61|333.01|0
1648771200000|2022-04-01 00:00:00|333.81|333.21|333.06|332.91|333.81|333.26|332.21|332.06|2307
1648774800000|2022-04-01 01:00:00|333.11|332.81|332.31|332.11|333.76|333.51|331.86|331.66|3960
1648778400000|2022-04-01 02:00:00|332.26|332.01|333.21|333.01|333.61|333.41|332.16|332.01|1034
1648782000000|2022-04-01 03:00:00|333.26|333.06|333.81|333.61|333.81|333.61|333.11|332.91|909
1648785600000|2022-04-01 04:00:00|333.76|333.56|333.66|333.51|333.86|333.71|333.51|333.36|571
1648789200000|2022-04-01 05:00:00|333.71|333.46|334.66|334.46|334.76|334.61|333.51|333.36|1224
1648792800000|2022-04-01 06:00:00|334.61|334.41|335.21|334.96|335.26|335.11|334.31|334.16|1043
1648796400000|2022-04-01 07:00:00|335.16|334.91|335.31|335.16|335.56|335.36|334.86|334.66|1394
1648800000000|2022-04-01 08:00:00|335.26|335.11|334.91|334.71|335.56|335.36|334.86|334.66|1896
1648803600000|2022-04-01 09:00:00|334.86|334.76|336.06|335.81|336.36|336.11|334.61|334.46|1317
1648807200000|2022-04-01 10:00:00|336.16|335.86|336.71|336.46|336.81|336.61|336.06|335.86|376
1648810800000|2022-04-01 11:00:00|336.81|336.56|335.71|335.46|336.81|336.61|335.66|335.46|216
1648814400000|2022-04-01 12:00:00|335.56|335.41|334.81|334.51|335.66|335.46|334.56|334.26|388
1648818000000|2022-04-01 13:00:00|334.76|334.46|334.56|333.91|335.11|334.81|332.76|332.56|1410
1648821600000|2022-04-01 14:00:00|334.51|333.86|334.91|334.61|335.71|335.46|334.01|333.46|1254
1648825200000|2022-04-01 15:00:00|334.86|334.71|333.66|333.26|335.06|334.76|333.41|333.11|388
1648828800000|2022-04-01 16:00:00|333.61|333.11|333.21|332.76|333.61|333.16|333.06|332.56|115
1648832400000|2022-04-01 17:00:00|333.16|332.71|333.51|333.11|333.51|333.36|332.66|332.01|108
1648836000000|2022-04-01 18:00:00|333.46|333.31|334.26|333.76|334.51|334.26|333.46|333.31|49
1648839600000|2022-04-01 19:00:00|334.21|334.11|335.06|334.76|335.11|334.81|333.91|333.51|107
1648843200000|2022-04-01 20:00:00|335.01|334.61|335.21|334.41|335.21|334.81|334.61|334.31|54
1649023200000|2022-04-03 22:00:00|335.11|334.51|334.61|334.01|335.11|334.51|334.61|334.01|0
1649026800000|2022-04-03 23:00:00|334.71|334.11|334.21|333.61|334.71|334.11|334.11|333.51|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.26|334.11|335.11|334.86|333.41|332.96|1411
1649034000000|2022-04-04 01:00:00|334.31|334.16|334.56|334.41|335.26|335.11|334.06|333.91|2488
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.47|334.27|334.71|334.56|333.87|333.67|790
1649041200000|2022-04-04 03:00:00|334.42|334.32|334.92|334.72|335.07|334.92|334.32|334.17|1055
1649044800000|2022-04-04 04:00:00|334.87|334.67|335.22|335.07|335.47|335.27|334.82|334.67|784
1649048400000|2022-04-04 05:00:00|335.27|335.12|334.92|334.77|335.37|335.22|334.77|334.57|732
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.32|335.17|335.37|335.22|334.97|334.82|607
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.02|334.82|335.62|335.47|334.67|334.52|1790
1649059200000|2022-04-04 08:00:00|335.07|334.87|336.12|335.92|336.12|335.97|334.62|334.47|2015
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.97|335.77|336.57|336.32|335.72|335.52|1175
1649066400000|2022-04-04 10:00:00|335.92|335.72|335.17|334.82|335.92|335.72|335.07|334.72|249
1649070000000|2022-04-04 11:00:00|335.12|334.77|334.97|334.72|335.27|335.12|334.87|334.52|487
1649073600000|2022-04-04 12:00:00|334.92|334.77|334.82|334.62|335.22|335.02|334.57|334.37|495
1649077200000|2022-04-04 13:00:00|334.77|334.67|338.37|338.17|338.42|338.17|334.77|334.57|1254
1649080800000|2022-04-04 14:00:00|338.42|338.22|340.62|340.37|340.77|340.62|338.22|337.87|1142
1649084400000|2022-04-04 15:00:00|340.67|340.42|341.52|341.17|341.52|341.37|340.67|340.42|584
1649088000000|2022-04-04 16:00:00|341.47|341.37|341.42|341.17|341.92|341.77|341.27|341.12|363
1649091600000|2022-04-04 17:00:00|341.32|341.12|341.72|341.17|341.72|341.17|336.22|335.62|148
1649095200000|2022-04-04 18:00:00|341.67|341.32|341.82|341.52|341.82|341.62|340.92|340.67|78
1649098800000|2022-04-04 19:00:00|341.77|341.57|341.72|341.37|341.87|341.62|341.12|340.87|179
1649102400000|2022-04-04 20:00:00|341.62|341.32|341.87|341.27|341.87|341.57|341.42|341.22|69
1649106000000|2022-04-04 21:00:00|341.82|340.87|341.72|341.12|341.87|341.12|341.62|340.87|2
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.72|341.12|341.52|340.92|0
1649113200000|2022-04-04 23:00:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649116800000|2022-04-05 00:00:00|336.52|335.92|340.92|340.72|341.42|341.17|336.52|335.92|1774
1649120400000|2022-04-05 01:00:00|340.87|340.67|342.17|341.97|342.77|342.62|340.82|340.62|3936
1649124000000|2022-04-05 02:00:00|342.12|341.92|341.27|341.07|342.12|341.97|341.17|341.02|1010
1649127600000|2022-04-05 03:00:00|341.22|341.12|341.31|341.16|341.67|341.52|341.07|340.87|1442
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.66|341.46|341.71|341.56|341.21|341.06|583
1649134800000|2022-04-05 05:00:00|341.61|341.41|342.01|341.86|342.11|341.96|341.46|341.21|1282
1649138400000|2022-04-05 06:00:00|342.11|341.91|341.86|341.71|342.11|341.96|341.66|341.46|815
1649142000000|2022-04-05 07:00:00|341.91|341.76|342.36|342.21|342.61|342.46|341.51|341.36|2290
1649145600000|2022-04-05 08:00:00|342.41|342.26|343.21|343.01|343.21|343.06|342.41|342.26|2639
1649149200000|2022-04-05 09:00:00|343.16|342.96|342.51|342.26|343.21|343.01|342.31|341.86|959
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.41|342.11|342.51|342.26|335.26|334.66|285
1649156400000|2022-04-05 11:00:00|342.31|342.16|342.11|341.76|342.41|342.21|342.06|341.71|133
1649160000000|2022-04-05 12:00:00|342.06|341.71|341.31|340.96|342.16|341.76|341.31|340.96|334
1649163600000|2022-04-05 13:00:00|341.26|341.01|341.31|341.06|341.86|341.51|340.66|340.06|802
1649167200000|2022-04-05 14:00:00|341.36|341.26|339.51|339.16|341.86|341.41|338.96|338.66|675
1649170800000|2022-04-05 15:00:00|339.66|339.21|338.96|338.56|340.06|339.71|338.61|338.46|463
1649174400000|2022-04-05 16:00:00|338.51|338.51|333.76|333.16|338.81|338.51|333.36|332.76|205
1649178000000|2022-04-05 17:00:00|338.41|338.01|333.56|337.51|339.11|338.81|333.56|332.96|70
1649181600000|2022-04-05 18:00:00|337.61|337.46|333.46|332.86|338.71|338.51|333.46|332.86|222
1649185200000|2022-04-05 19:00:00|338.56|337.96|337.36|337.01|338.56|337.96|336.96|336.61|393
1649188800000|2022-04-05 20:00:00|337.46|337.16|337.51|337.21|337.76|337.61|337.36|336.96|64
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.76|337.16|337.91|337.16|337.66|336.91|2
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.76|337.16|337.76|337.16|337.46|336.86|0
1649199600000|2022-04-05 23:00:00|337.66|337.06|337.66|337.06|337.86|337.26|337.66|337.06|0
1649203200000|2022-04-06 00:00:00|337.56|336.96|336.16|335.96|337.96|337.76|336.06|335.91|1766
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.51|336.36|338.36|338.16|336.26|336.06|4151
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.51|336.36|336.71|336.56|336.01|335.86|1196
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.81|336.61|337.21|337.06|336.21|336.01|1416
1649217600000|2022-04-06 04:00:00|336.86|336.66|337.11|336.96|337.46|337.31|336.76|336.61|915
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.26|337.11|337.61|337.41|337.06|336.91|1225
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.36|337.21|337.41|337.26|336.96|336.81|1233
1649228400000|2022-04-06 07:00:00|337.41|337.26|336.31|336.16|337.51|337.36|336.16|336.01|1988
1649232000000|2022-04-06 08:00:00|336.26|336.11|336.21|336.01|336.76|336.56|336.11|335.96|2783
1649235600000|2022-04-06 09:00:00|336.26|336.06|336.11|335.91|336.51|336.36|335.76|335.36|1105
1649239200000|2022-04-06 10:00:00|336.06|335.86|335.51|335.16|336.06|335.86|335.31|335.16|241
1649242800000|2022-04-06 11:00:00|335.61|335.21|334.91|334.61|335.61|335.21|334.81|334.61|119
1649246400000|2022-04-06 12:00:00|334.86|334.56|334.51|334.31|335.21|334.96|334.31|334.11|397
1649250000000|2022-04-06 13:00:00|334.46|334.26|332.31|332.06|334.81|334.66|332.21|332.06|1281
1649253600000|2022-04-06 14:00:00|332.21|332.01|332.61|332.26|333.61|333.26|328.66|328.06|660
1649257200000|2022-04-06 15:00:00|328.96|328.36|332.51|332.26|332.76|332.41|328.86|328.26|474
1649260800000|2022-04-06 16:00:00|332.56|332.31|328.86|328.26|332.71|332.41|328.76|328.16|114
1649264400000|2022-04-06 17:00:00|332.21|332.06|333.41|332.61|333.61|333.31|329.26|328.66|84
1649268000000|2022-04-06 18:00:00|329.36|328.76|330.26|329.66|330.56|329.96|328.06|327.46|0
1649271600000|2022-04-06 19:00:00|330.36|329.76|333.66|333.51|334.16|333.96|329.86|329.26|362
1649275200000|2022-04-06 20:00:00|329.46|328.86|333.81|333.46|333.96|333.76|329.36|328.76|51
1649278800000|2022-04-06 21:00:00|333.91|333.26|333.36|332.76|333.91|333.41|333.36|332.61|2
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.56|332.96|333.76|333.16|333.36|332.76|0
1649286000000|2022-04-06 23:00:00|333.66|333.06|332.76|332.16|333.66|333.06|332.76|332.16|0
1649289600000|2022-04-07 00:00:00|332.66|332.06|331.36|331.21|332.96|332.51|331.36|331.16|2080
1649293200000|2022-04-07 01:00:00|331.41|331.26|332.06|331.91|332.96|332.76|331.31|331.11|3980
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.01|331.86|332.51|332.31|331.76|331.61|1752
1649300400000|2022-04-07 03:00:00|332.06|331.91|331.66|331.46|332.26|332.11|331.66|331.46|1927
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.81|331.66|331.81|331.66|331.46|331.31|843
1649307600000|2022-04-07 05:00:00|331.86|331.71|331.91|331.71|332.46|332.26|331.71|331.51|1374
1649311200000|2022-04-07 06:00:00|331.86|331.76|333.26|333.11|333.51|333.36|331.71|331.56|1523
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.31|333.16|333.76|333.61|333.11|332.96|2579
1649318400000|2022-04-07 08:00:00|333.26|333.11|332.86|332.66|333.56|333.36|332.66|332.51|2674
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.08|331.88|332.38|332.18|331.53|331.28|1528
1649325600000|2022-04-07 10:00:00|332.13|331.83|332.53|332.23|332.73|332.53|332.13|331.83|133
1649329200000|2022-04-07 11:00:00|332.48|332.18|332.03|331.83|333.28|333.03|329.38|328.78|214
1649332800000|2022-04-07 12:00:00|332.08|331.88|331.78|331.38|332.13|331.93|331.43|331.23|216
1649336400000|2022-04-07 13:00:00|331.73|331.43|331.63|331.28|333.08|332.88|330.88|330.68|1186
1649340000000|2022-04-07 14:00:00|331.58|331.23|329.98|329.68|331.93|331.73|329.48|329.28|507
1649343600000|2022-04-07 15:00:00|330.03|329.73|329.13|328.73|330.58|330.33|328.63|328.38|432
1649347200000|2022-04-07 16:00:00|329.08|328.78|328.93|328.43|329.53|329.28|328.58|328.33|381
1649350800000|2022-04-07 17:00:00|328.88|328.73|331.08|330.73|331.08|330.88|328.83|328.73|143
1649354400000|2022-04-07 18:00:00|331.13|330.68|331.58|331.33|331.58|331.43|328.38|327.78|147
1649358000000|2022-04-07 19:00:00|331.53|331.28|329.08|328.48|331.93|331.73|328.88|328.28|95
1649361600000|2022-04-07 20:00:00|328.98|328.38|330.53|330.08|330.68|330.33|328.88|328.28|31
1649365200000|2022-04-07 21:00:00|330.58|330.13|331.08|330.48|331.43|330.48|330.53|330.13|1
1649368800000|2022-04-07 22:00:00|330.98|330.38|331.18|330.58|331.28|330.68|330.98|330.38|0
1649372400000|2022-04-07 23:00:00|331.28|330.68|331.58|330.98|331.68|331.08|331.18|330.58|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|329.98|329.78|331.58|330.98|329.68|329.33|1514
1649379600000|2022-04-08 01:00:00|330.03|329.83|328.93|328.73|330.33|330.18|328.53|328.38|2473
1649383200000|2022-04-08 02:00:00|328.88|328.78|328.48|328.28|329.08|328.88|328.48|328.28|1391
1649386800000|2022-04-08 03:00:00|328.43|328.23|327.58|327.38|328.43|328.23|327.28|327.13|1641
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.73|327.58|327.88|327.73|327.23|327.03|653
1649394000000|2022-04-08 05:00:00|327.78|327.53|328.28|328.08|328.53|328.38|327.73|327.53|1501
1649397600000|2022-04-08 06:00:00|328.33|328.13|328.43|328.28|328.93|328.78|328.08|327.93|1679
1649401200000|2022-04-08 07:00:00|328.38|328.23|329.38|329.18|329.38|329.23|328.33|328.18|1925
1649404800000|2022-04-08 08:00:00|329.33|329.13|329.43|329.23|329.88|329.73|329.13|328.98|1291
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.43|329.23|329.58|329.38|328.68|328.08|796
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.48|329.23|329.58|329.33|328.58|328.38|183
1649415600000|2022-04-08 11:00:00|329.58|329.28|329.23|328.93|330.08|329.48|329.03|328.83|169
1649419200000|2022-04-08 12:00:00|329.18|328.78|328.93|328.63|329.48|329.23|328.43|328.08|519
1649422800000|2022-04-08 13:00:00|328.88|328.58|328.03|327.78|328.93|328.68|327.63|327.33|634
1649426400000|2022-04-08 14:00:00|327.98|327.63|329.38|328.93|329.43|329.18|327.63|327.38|390
1649430000000|2022-04-08 15:00:00|329.33|328.88|328.78|328.38|329.63|329.33|328.38|328.18|211
1649433600000|2022-04-08 16:00:00|328.83|328.43|330.03|329.68|330.03|329.78|328.78|328.38|69
1649437200000|2022-04-08 17:00:00|329.78|329.18|328.43|328.13|329.88|329.28|328.28|328.13|58
1649440800000|2022-04-08 18:00:00|328.38|328.03|329.58|329.18|329.58|329.38|328.08|327.83|153
1649444400000|2022-04-08 19:00:00|329.53|329.13|328.88|328.28|329.98|329.73|328.38|327.78|72
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.98|328.28|329.58|328.88|328.68|328.08|36
1649628000000|2022-04-10 22:00:00|329.58|328.98|329.08|328.48|329.78|329.18|329.08|328.48|0
1649631600000|2022-04-10 23:00:00|329.18|328.58|328.48|327.88|329.18|328.58|328.48|327.88|0
1649635200000|2022-04-11 00:00:00|328.38|327.78|327.33|327.08|328.73|328.58|327.18|326.98|1003
1649638800000|2022-04-11 01:00:00|327.03|327.03|324.71|324.56|327.63|327.43|324.61|324.46|3572
1649642400000|2022-04-11 02:00:00|324.76|324.51|324.76|324.61|325.11|324.96|324.26|324.06|2214
1649646000000|2022-04-11 03:00:00|324.81|324.66|325.66|325.51|325.71|325.51|324.46|324.31|2323
1649649600000|2022-04-11 04:00:00|325.61|325.41|325.61|325.46|326.01|325.81|325.51|325.36|1010
1649653200000|2022-04-11 05:00:00|325.66|325.51|325.76|325.61|326.41|326.26|325.26|325.11|2007
1649656800000|2022-04-11 06:00:00|325.81|325.56|326.06|325.86|326.51|326.36|325.66|325.46|1584
1649660400000|2022-04-11 07:00:00|326.11|325.91|326.51|326.36|327.26|327.06|325.61|325.41|2760
1649664000000|2022-04-11 08:00:00|326.46|326.31|325.16|324.96|326.51|326.36|325.01|324.81|2247
1649667600000|2022-04-11 09:00:00|325.21|325.01|326.21|325.91|326.46|326.26|325.11|324.96|1003
1649671200000|2022-04-11 10:00:00|326.26|325.96|327.71|327.46|327.71|327.46|326.06|325.86|572
1649674800000|2022-04-11 11:00:00|327.61|327.41|326.51|326.21|327.66|327.46|326.41|326.21|429
1649678400000|2022-04-11 12:00:00|326.41|326.16|325.61|325.36|326.76|326.56|325.36|325.16|503
1649682000000|2022-04-11 13:00:00|325.66|325.41|325.51|325.26|325.91|325.71|323.06|322.86|1404
1649685600000|2022-04-11 14:00:00|325.46|325.21|323.81|323.51|326.41|326.26|323.66|323.41|1361
1649689200000|2022-04-11 15:00:00|323.76|323.61|324.11|323.81|324.61|324.36|323.71|323.46|619
1649692800000|2022-04-11 16:00:00|324.06|323.76|324.11|323.86|324.16|324.01|323.41|323.26|308
1649696400000|2022-04-11 17:00:00|324.21|324.01|325.16|324.81|325.36|325.21|324.21|323.81|466
1649700000000|2022-04-11 18:00:00|325.21|324.86|325.86|325.71|326.41|326.16|324.51|324.21|624
1649703600000|2022-04-11 19:00:00|325.91|325.76|325.66|325.21|326.06|325.86|325.06|324.71|585
1649707200000|2022-04-11 20:00:00|325.61|325.26|325.76|325.01|325.86|325.46|325.26|325.01|48
1649710800000|2022-04-11 21:00:00|325.91|324.81|325.66|325.06|326.21|325.16|325.66|324.76|1
1649714400000|2022-04-11 22:00:00|325.76|325.16|325.86|325.26|325.86|325.26|325.66|325.06|0
1649718000000|2022-04-11 23:00:00|325.76|325.16|325.06|324.46|325.76|325.16|324.96|324.36|0
1649721600000|2022-04-12 00:00:00|325.16|324.56|323.46|323.21|325.51|325.31|323.36|323.16|1168
1649725200000|2022-04-12 01:00:00|323.51|323.36|322.84|322.69|324.76|324.61|322.79|322.64|3579
1649728800000|2022-04-12 02:00:00|322.89|322.74|322.69|322.54|323.24|323.09|322.29|322.09|1730
1649732400000|2022-04-12 03:00:00|322.74|322.59|322.79|322.64|322.94|322.79|322.39|322.24|1205
1649736000000|2022-04-12 04:00:00|322.89|322.59|322.64|322.44|323.09|322.94|322.59|322.44|820
1649739600000|2022-04-12 05:00:00|322.59|322.49|322.74|322.59|323.44|323.29|322.59|322.39|1137
1649743200000|2022-04-12 06:00:00|322.69|322.54|323.69|323.54|323.69|323.54|322.49|322.34|1343
1649746800000|2022-04-12 07:00:00|323.64|323.49|322.94|322.74|323.64|323.49|322.59|322.39|1893
1649750400000|2022-04-12 08:00:00|322.89|322.69|323.79|323.64|323.99|323.84|322.59|322.39|1872
1649754000000|2022-04-12 09:00:00|323.74|323.59|323.34|323.14|324.09|323.59|323.14|322.79|787
1649757600000|2022-04-12 10:00:00|323.44|323.19|323.44|323.24|323.74|323.54|323.09|322.94|110
1649761200000|2022-04-12 11:00:00|323.49|323.19|323.59|323.34|323.94|323.69|323.04|322.74|176
1649764800000|2022-04-12 12:00:00|323.64|323.39|325.74|325.49|326.04|325.84|323.59|323.24|1194
1649768400000|2022-04-12 13:00:00|325.64|325.54|326.29|325.99|326.34|326.09|324.64|324.34|1287
1649772000000|2022-04-12 14:00:00|326.34|326.04|324.04|323.89|326.69|326.34|323.69|323.54|699
1649775600000|2022-04-12 15:00:00|323.99|323.84|323.69|323.54|324.79|324.54|323.69|323.54|440
1649779200000|2022-04-12 16:00:00|323.64|323.49|322.74|322.54|323.94|323.64|322.24|321.89|457
1649782800000|2022-04-12 17:00:00|322.79|322.59|321.44|321.24|323.04|322.64|321.19|320.99|234
1649786400000|2022-04-12 18:00:00|321.24|321.04|321.44|321.14|322.04|321.79|320.59|320.44|185
1649790000000|2022-04-12 19:00:00|321.39|321.09|321.09|320.84|321.54|321.34|320.54|320.19|125
1649793600000|2022-04-12 20:00:00|321.04|320.74|321.39|320.79|321.39|321.09|320.79|320.64|57
1649797200000|2022-04-12 21:00:00|321.44|320.64|321.19|320.59|321.44|320.64|321.19|320.19|1
1649800800000|2022-04-12 22:00:00|321.29|320.69|321.49|320.89|321.49|320.89|321.09|320.49|0
1649804400000|2022-04-12 23:00:00|321.59|320.99|322.29|321.69|322.29|321.69|321.59|320.99|0
1649808000000|2022-04-13 00:00:00|322.39|321.79|323.09|322.94|323.09|322.94|321.69|321.09|2016
1649811600000|2022-04-13 01:00:00|323.04|322.89|322.69|322.54|323.34|323.14|321.89|321.74|3479
1649815200000|2022-04-13 02:00:00|322.64|322.49|322.64|322.49|323.19|323.04|322.24|322.09|1436
1649818800000|2022-04-13 03:00:00|322.69|322.54|322.64|322.49|323.19|322.99|322.59|322.44|1344
1649822400000|2022-04-13 04:00:00|322.69|322.54|322.39|322.24|322.94|322.79|322.19|321.99|956
1649826000000|2022-04-13 05:00:00|322.44|322.19|323.14|322.99|323.24|323.09|322.34|322.19|1922
1649829600000|2022-04-13 06:00:00|323.19|322.94|322.59|322.44|323.29|323.09|322.44|322.29|1452
1649833200000|2022-04-13 07:00:00|322.64|322.49|323.19|323.04|323.39|323.24|321.79|321.64|2555
1649836800000|2022-04-13 08:00:00|323.14|322.99|322.74|322.59|323.59|323.44|322.69|322.54|2524
1649840400000|2022-04-13 09:00:00|322.79|322.64|321.74|321.59|323.09|322.89|321.74|321.54|1123
1649844000000|2022-04-13 10:00:00|321.79|321.64|322.14|321.94|322.34|322.14|321.49|321.29|638
1649847600000|2022-04-13 11:00:00|322.09|321.84|321.64|321.44|322.64|322.49|321.54|321.29|143
1649851200000|2022-04-13 12:00:00|321.59|321.39|321.24|320.84|321.89|321.64|320.89|320.69|190
1649854800000|2022-04-13 13:00:00|321.19|320.94|323.54|323.29|323.79|323.59|320.69|320.49|833
1649858400000|2022-04-13 14:00:00|323.59|323.34|324.04|323.79|324.69|324.54|322.89|322.74|1118
1649862000000|2022-04-13 15:00:00|323.99|323.84|325.14|324.89|325.89|325.69|323.79|323.59|516
1649865600000|2022-04-13 16:00:00|325.09|324.84|324.94|324.69|325.34|325.14|324.54|324.39|180
1649869200000|2022-04-13 17:00:00|324.89|324.74|324.34|324.04|325.19|324.99|323.84|323.69|338
1649872800000|2022-04-13 18:00:00|324.29|324.14|324.49|324.19|324.59|324.24|324.04|323.79|154
1649876400000|2022-04-13 19:00:00|324.59|324.24|324.74|324.59|325.29|325.14|324.34|323.99|378
1649880000000|2022-04-13 20:00:00|324.69|324.54|324.44|323.99|324.69|324.59|324.19|323.99|54
1649883600000|2022-04-13 21:00:00|324.94|323.94|324.89|324.29|325.09|324.29|324.79|323.94|1
1649887200000|2022-04-13 22:00:00|324.79|324.19|325|324.4|325|324.4|324.79|324.19|0
1649890800000|2022-04-13 23:00:00|324.9|324.3|324.3|323.7|325|324.4|324.3|323.7|0
1649894400000|2022-04-14 00:00:00|324.4|323.8|323.6|323.45|325.4|325|323.55|323.4|1149
1649898000000|2022-04-14 01:00:00|323.5|323.4|323.55|323.4|324.35|324.15|322.15|321.95|3439
1649901600000|2022-04-14 02:00:00|323.5|323.35|322.9|322.75|323.6|323.4|322.7|322.5|2000
1649905200000|2022-04-14 03:00:00|322.8|322.65|323.55|323.4|323.55|323.4|322.5|322.35|1745
1649908800000|2022-04-14 04:00:00|323.5|323.35|323.3|323.1|323.65|323.5|323.25|323.1|1211
1649912400000|2022-04-14 05:00:00|323.35|323.15|322.9|322.75|323.45|323.3|322.7|322.5|2232
1649916000000|2022-04-14 06:00:00|322.95|322.8|322.25|322.1|323|322.85|322.25|322.1|1267
1649919600000|2022-04-14 07:00:00|322.2|322.05|322.3|322.15|322.75|322.55|321.8|321.65|2276
1649923200000|2022-04-14 08:00:00|322.35|322.2|322.85|322.7|322.95|322.8|322.2|322.05|2337
1649926800000|2022-04-14 09:00:00|322.8|322.65|322.75|322.55|323.3|322.8|322.45|322.25|1004
1649930400000|2022-04-14 10:00:00|322.7|322.5|323.05|322.85|323.15|323|322.7|322.5|348
1649934000000|2022-04-14 11:00:00|323.1|322.8|322.75|322.6|323.5|323.35|322.75|322.45|121
1649937600000|2022-04-14 12:00:00|322.85|322.5|322.45|322.2|323.35|323.05|322.45|322.15|119
1649941200000|2022-04-14 13:00:00|322.4|322.25|321.55|321.05|323.15|323|321|320.8|749
1649944800000|2022-04-14 14:00:00|321.6|321.1|319.95|319.75|321.85|321.5|319.75|319.6|1026
1649948400000|2022-04-14 15:00:00|319.9|319.8|319.85|319.6|320.85|320.6|319.65|319.45|367
1649952000000|2022-04-14 16:00:00|319.8|319.55|319.65|319.4|320.15|320|319.3|319.15|159
1649955600000|2022-04-14 17:00:00|319.7|319.45|320.75|320.55|320.95|320.75|319.55|319.35|158
1649959200000|2022-04-14 18:00:00|320.8|320.6|319.85|319.55|321.25|321.05|319.6|319.45|138
1649962800000|2022-04-14 19:00:00|320|319.5|319.75|319.55|320|319.75|319.4|319.2|173
1649966400000|2022-04-14 20:00:00|319.7|319.5|320.2|319.8|320.3|320|319.55|319.35|62
1649970000000|2022-04-14 21:00:00|320.4|319.7|320.55|319.2|320.55|319.7|320.4|319.2|0
1649980800000|2022-04-15 00:00:00|320.75|320.3|320|319.8|320.75|320.45|319.3|319.05|571
1649984400000|2022-04-15 01:00:00|320.05|319.75|320.1|319.9|320.45|320.25|319.5|319.35|514
1649988000000|2022-04-15 02:00:00|320.2|320|318.05|317.85|320.2|320|317.95|317.8|939
1649991600000|2022-04-15 03:00:00|318.1|317.9|319.2|319|319.35|319.15|317.95|317.8|598
1649995200000|2022-04-15 04:00:00|319.25|319.05|319.6|319.4|319.75|319.55|319.15|318.95|500
1649998800000|2022-04-15 05:00:00|319.65|319.45|319.8|319.6|320|319.85|319.6|319.45|191
1650002400000|2022-04-15 06:00:00|319.75|319.55|319.75|319.6|320|319.85|319.6|319.45|121
1650006000000|2022-04-15 07:00:00|319.7|319.55|319.55|319.35|319.75|319.6|319.45|319.3|111
1650009600000|2022-04-15 08:00:00|319.45|319.3|319.65|319.45|319.65|319.5|319.2|319.05|259
1650013200000|2022-04-15 09:00:00|319.6|319.5|319.65|319.35|319.8|319.55|319.3|319.05|246
1650016800000|2022-04-15 10:00:00|319.7|319.4|319.65|319.45|319.75|319.55|319.5|319.3|24
1650020400000|2022-04-15 11:00:00|319.6|319.35|319.6|319.35|319.65|319.45|319.6|319.3|1
1650024000000|2022-04-15 12:00:00|319.55|319.3|319.9|319.4|319.95|319.45|319.45|318.95|4
1650027600000|2022-04-15 13:00:00|319.85|319.35|319.3|319.05|319.85|319.4|319.1|318.9|186
1650031200000|2022-04-15 14:00:00|319.35|319.1|319.7|319.4|319.8|319.55|319.2|318.95|46
1650034800000|2022-04-15 15:00:00|319.9|319.45|319.9|319.6|319.95|319.75|319.85|319.45|17
1650038400000|2022-04-15 16:00:00|319.95||319.95||319.95||319.95||0
1650042000000|2022-04-15 17:00:00|319.9|319.55|319.6|319.25|319.95|319.65|319.5|319.25|16
1650045600000|2022-04-15 18:00:00|319.55|319.2|318.95|318.55|319.55|319.2|318.65|318.4|13
1650049200000|2022-04-15 19:00:00|318.9||319||319||318.9||0
1650052800000|2022-04-15 20:00:00|319.1|318.6|320.3|319.3|320.3|319.85|319.1|318.6|41
1650232800000|2022-04-17 22:00:00|319.7|319.1|319.7|319.1|320.4|319.8|319.5|318.9|0
1650236400000|2022-04-17 23:00:00|319.6|319|318.8|318.2|319.7|319.1|318.5|317.9|0
1650240000000|2022-04-18 00:00:00|318.7|318.1|318.15|317.95|319.55|319.35|318.1|317.9|1754
1650243600000|2022-04-18 01:00:00|318.1|318.05|318.7|318.5|319.45|319.3|318|317.8|2181
1650247200000|2022-04-18 02:00:00|318.75|318.55|317.99|317.84|319.04|318.89|317.89|317.74|1439
1650250800000|2022-04-18 03:00:00|317.94|317.79|318.04|317.84|318.04|317.89|317.04|316.89|1202
1650254400000|2022-04-18 04:00:00|318.09|317.89|318.14|317.99|318.29|318.14|317.39|317.19|806
1650258000000|2022-04-18 05:00:00|318.19|317.94|318.49|318.34|318.49|318.34|317.99|317.84|891
1650261600000|2022-04-18 06:00:00|318.44|318.29|317.79|317.59|318.59|318.44|317.74|317.59|867
1650265200000|2022-04-18 07:00:00|317.74|317.64|317.19|317.04|317.79|317.64|317.09|316.94|1347
1650268800000|2022-04-18 08:00:00|317.24|317.09|317.79|317.64|318.14|317.99|317.24|317.09|2247
1650272400000|2022-04-18 09:00:00|317.84|317.69|317.59|317.29|318.34|318.19|317.39|317.14|807
1650276000000|2022-04-18 10:00:00|317.64|317.34|317.79|317.54|317.89|317.69|317.59|317.29|55
1650279600000|2022-04-18 11:00:00|317.84|317.59|318.09|317.69|318.39|318.19|317.79|317.49|64
1650283200000|2022-04-18 12:00:00|318.14|317.74|318.04|317.74|318.29|317.99|317.74|317.54|28
1650286800000|2022-04-18 13:00:00|318.09|317.79|317.19|316.94|318.74|318.44|316.09|315.79|878
1650290400000|2022-04-18 14:00:00|317.14|316.89|317.74|317.49|318.34|318.09|316.69|316.44|464
1650294000000|2022-04-18 15:00:00|317.79|317.44|317.69|316.94|318.24|317.94|316.94|316.69|309
1650297600000|2022-04-18 16:00:00|317.64|316.99|317.04|316.64|317.64|317.34|316.29|316.14|118
1650301200000|2022-04-18 17:00:00|316.99|316.69|318.09|317.39|318.09|317.69|316.44|316.09|199
1650304800000|2022-04-18 18:00:00|318.04|317.44|317.69|317.19|318.24|317.89|317.44|317.14|37
1650308400000|2022-04-18 19:00:00|317.64|317.24|316.44|316.24|317.64|317.24|315.94|315.69|188
1650312000000|2022-04-18 20:00:00|316.69|316.34|317.24|316.79|317.69|317.29|316.64|316.34|80
1650315600000|2022-04-18 21:00:00|317.34|316.69|317.24|316.64|317.34|316.69|317.14|316.39|1
1650319200000|2022-04-18 22:00:00|317.14|316.54|317.24|316.64|317.44|316.84|317.04|316.44|0
1650322800000|2022-04-18 23:00:00|317.34|316.74|318.04|317.44|318.04|317.44|317.24|316.64|0
1650326400000|2022-04-19 00:00:00|317.94|317.34|317.24|317.09|318.69|318.49|316.64|316.49|2749
1650330000000|2022-04-19 01:00:00|316.99|316.99|317.84|317.69|318.99|318.84|316.74|316.49|4276
1650333600000|2022-04-19 02:00:00|317.89|317.64|317.19|317.04|317.89|317.64|316.49|316.34|2010
1650337200000|2022-04-19 03:00:00|317.24|317.09|316.94|316.79|317.69|317.54|316.79|316.59|1818
1650340800000|2022-04-19 04:00:00|316.89|316.74|317.14|316.99|317.19|317.04|316.84|316.69|818
1650344400000|2022-04-19 05:00:00|317.19|317.14|317.54|317.39|317.89|317.74|316.69|316.54|2101
1650348000000|2022-04-19 06:00:00|317.49|317.34|317.34|317.19|317.94|317.79|317.04|316.89|1714
1650351600000|2022-04-19 07:00:00|317.39|317.14|316.29|316.14|317.69|317.54|315.94|315.79|2926
1650355200000|2022-04-19 08:00:00|316.24|316.09|316.04|315.84|317.04|316.89|315.74|315.59|3869
1650358800000|2022-04-19 09:00:00|315.99|315.79|315.29|315.14|316.19|315.99|315.19|314.84|1449
1650362400000|2022-04-19 10:00:00|315.34|315.19|315.59|315.44|315.69|315.44|315.19|315.04|388
1650366000000|2022-04-19 11:00:00|315.64|315.39|315.69|315.54|315.89|315.74|315.44|315.29|342
1650369600000|2022-04-19 12:00:00|315.74|315.49|315.09|314.89|315.74|315.59|315.04|314.89|178
1650373200000|2022-04-19 13:00:00|315.14|314.84|316.69|316.49|316.69|316.49|314.34|314.14|1188
1650376800000|2022-04-19 14:00:00|316.64|316.54|317.39|317.24|317.69|317.54|316.39|316.14|1096
1650380400000|2022-04-19 15:00:00|317.34|317.19|317.89|317.69|318.29|318.09|317.14|316.94|717
1650384000000|2022-04-19 16:00:00|317.84|317.74|318.04|317.84|318.24|318.09|317.59|317.39|236
1650387600000|2022-04-19 17:00:00|317.99|317.89|318.39|318.19|318.44|318.19|317.79|317.49|91
1650391200000|2022-04-19 18:00:00|318.34|318.14|318.44|318.19|318.49|318.19|317.79|317.64|157
1650394800000|2022-04-19 19:00:00|318.39|318.14|319.44|318.89|319.49|319.34|318.39|318.14|232
1650398400000|2022-04-19 20:00:00|319.29|318.79|318.99|318.69|319.29|318.84|318.64|318.49|117
1650402000000|2022-04-19 21:00:00|319.09|318.59|319.14|318.54|319.34|318.64|319.09|318.49|1
1650405600000|2022-04-19 22:00:00|319.24|318.64|319.44|318.84|319.54|318.94|319.14|318.54|0
1650409200000|2022-04-19 23:00:00|319.34|318.74|319.44|318.84|319.44|318.84|319.14|318.54|0
1650412800000|2022-04-20 00:00:00|319.34|318.74|319.79|319.64|319.84|319.69|318.54|318.24|2356
1650416400000|2022-04-20 01:00:00|319.74|319.59|320.39|320.24|320.79|320.59|319.24|319.09|4640
1650420000000|2022-04-20 02:00:00|320.34|320.19|320.59|320.44|320.74|320.54|319.89|319.69|1937
1650423600000|2022-04-20 03:00:00|320.54|320.39|320.2|320.05|320.69|320.54|320.1|319.95|1185
1650427200000|2022-04-20 04:00:00|320.25|320.1|320.6|320.4|320.65|320.5|320.15|320|792
1650430800000|2022-04-20 05:00:00|320.55|320.45|321.05|320.85|321.55|321.4|320.55|320.45|2318
1650434400000|2022-04-20 06:00:00|321|320.9|321.25|321.1|321.45|321.3|320.8|320.65|1943
1650438000000|2022-04-20 07:00:00|321.3|321.15|321.5|321.35|322.1|321.9|320.7|320.55|3286
1650441600000|2022-04-20 08:00:00|321.4|321.2|321.55|321.35|321.65|321.5|321|320.85|3225
1650445200000|2022-04-20 09:00:00|321.6|321.4|321.35|321.2|322.1|321.5|321.15|321|1002
1650448800000|2022-04-20 10:00:00|321.3|321.15|321.35|321.15|321.55|321.4|321.3|321.15|141
1650452400000|2022-04-20 11:00:00|321.3|321.2|321.75|321.55|321.85|321.7|321.2|321.05|121
1650456000000|2022-04-20 12:00:00|321.7|321.6|322.1|321.95|322.2|322|321.6|321.45|398
1650459600000|2022-04-20 13:00:00|322.15|321.9|318.75|318.5|322.45|322.3|318.4|318.2|2514
1650463200000|2022-04-20 14:00:00|318.7|318.45|320|319.8|320.2|320|318.2|318.05|490
1650466800000|2022-04-20 15:00:00|320.05|319.7|318.75|318.55|320.05|319.7|318.55|318.35|763
1650470400000|2022-04-20 16:00:00|318.8|318.6|319|318.75|319.25|318.95|318.05|317.9|317
1650474000000|2022-04-20 17:00:00|318.95|318.7|319|318.75|319.4|319.15|318.65|318.45|129
1650477600000|2022-04-20 18:00:00|319.05|318.8|317.55|317.35|319.2|319|317.35|317.15|345
1650481200000|2022-04-20 19:00:00|317.6|317.4|318.2|318|318.6|318.35|317.55|317.35|144
1650484800000|2022-04-20 20:00:00|318.25|318.05|318.8|318.45|319.05|318.75|318.2|317.95|141
1650488400000|2022-04-20 21:00:00|318.75|318.4|318.8|318.2|318.8|318.45|318.7|318|22
1650492000000|2022-04-20 22:00:00|318.7|318.1|318.85|318.25|319.05|318.45|318.7|318.1|0
1650495600000|2022-04-20 23:00:00|318.75|318.15|319.15|318.55|319.25|318.65|318.75|318.15|0
1650499200000|2022-04-21 00:00:00|319.05|318.45|319.4|319.25|319.75|319.55|318.75|318.45|1943
1650502800000|2022-04-21 01:00:00|319.2|319.2|319.55|319.4|319.7|319.55|318.15|318|4318
1650506400000|2022-04-21 02:00:00|319.6|319.45|318.7|318.55|319.65|319.45|318.45|318.25|1820
1650510000000|2022-04-21 03:00:00|318.65|318.5|318.55|318.4|318.9|318.75|318.4|318.2|1337
1650513600000|2022-04-21 04:00:00|318.6|318.45|318.85|318.7|318.9|318.75|318.55|318.4|645
1650517200000|2022-04-21 05:00:00|318.9|318.75|318.8|318.65|319.25|319.1|318.5|318.35|1374
1650520800000|2022-04-21 06:00:00|318.75|318.6|318.95|318.8|318.95|318.8|318.6|318.4|967
1650524400000|2022-04-21 07:00:00|319|318.75|319.15|319|319.3|319.15|318.6|318.4|2054
1650528000000|2022-04-21 08:00:00|319.2|318.95|319.1|318.9|319.4|319.25|319|318.8|1822
1650531600000|2022-04-21 09:00:00|319.05|318.95|318.8|318.6|319.25|319.1|318.65|318.35|1063
1650535200000|2022-04-21 10:00:00|318.75|318.55|319.2|319|319.2|319|318.7|318.55|261
1650538800000|2022-04-21 11:00:00|319.15|319.05|319.2|319|319.45|319.3|318.8|318.6|228
1650542400000|2022-04-21 12:00:00|319.15|318.95|319.25|319|319.3|319.15|319|318.75|88
1650546000000|2022-04-21 13:00:00|319.15|318.95|317.05|316.85|319.35|319.2|317|316.85|794
1650549600000|2022-04-21 14:00:00|317.1|316.9|315.55|315.35|317.45|317.25|315.25|315.05|989
1650553200000|2022-04-21 15:00:00|315.5|315.25|314.3|314.1|315.9|315.65|314|313.8|680
1650556800000|2022-04-21 16:00:00|314.25|314.15|313.8|313.4|314.5|314.3|313.55|313.25|522
1650560400000|2022-04-21 17:00:00|313.75|313.35|313.15|312.9|314.05|313.75|312.9|312.65|265
1650564000000|2022-04-21 18:00:00|313.1|312.95|312.3|312.1|313.1|312.95|312.05|311.8|359
1650567600000|2022-04-21 19:00:00|312.25|312.05|312.3|311.9|312.45|312.1|311.85|311.5|262
1650571200000|2022-04-21 20:00:00|312.25|312.05|312.3|311.85|312.5|312.25|311.75|311.55|211
1650574800000|2022-04-21 21:00:00|312.35|311.8|312.35|311.75|312.35|311.8|312.25|311.65|1
1650578400000|2022-04-21 22:00:00|312.45|311.85|312.35|311.75|312.55|311.95|312.25|311.65|0
1650582000000|2022-04-21 23:00:00|312.45|311.85|312.15|311.55|312.45|311.85|312.05|311.45|0
1650585600000|2022-04-22 00:00:00|312.05|311.45|311.26|311.11|312.45|312|310.71|310.51|2785
1650589200000|2022-04-22 01:00:00|311.11|311.06|312.66|312.51|312.76|312.61|310.86|310.71|4323
1650592800000|2022-04-22 02:00:00|312.61|312.46|313.16|313.01|313.56|313.41|312.51|312.36|2668
1650596400000|2022-04-22 03:00:00|313.21|313.06|314.26|314.11|314.26|314.11|313.11|312.96|1804
1650600000000|2022-04-22 04:00:00|314.31|314.16|314.81|314.66|314.81|314.66|314.01|313.86|872
1650603600000|2022-04-22 05:00:00|314.86|314.71|314.61|314.46|315.31|315.16|314.26|314.11|1576
1650607200000|2022-04-22 06:00:00|314.56|314.41|314.91|314.76|315.06|314.86|314.46|314.26|2031
1650610800000|2022-04-22 07:00:00|314.96|314.81|315.96|315.81|316.01|315.86|314.76|314.61|2483
1650614400000|2022-04-22 08:00:00|316.01|315.86|315.26|315.06|316.16|316.01|315.26|315.06|3243
1650618000000|2022-04-22 09:00:00|315.21|315.11|315.06|314.86|316.36|316.01|314.76|314.56|1770
1650621600000|2022-04-22 10:00:00|315.01|314.81|315.36|315.16|315.56|315.36|314.96|314.81|206
1650625200000|2022-04-22 11:00:00|315.41|315.11|315.61|315.36|315.71|315.51|315.16|315.01|156
1650628800000|2022-04-22 12:00:00|315.66|315.41|315.71|315.46|315.86|315.61|315.46|315.21|116
1650632400000|2022-04-22 13:00:00|315.66|315.41|315.76|315.56|316.31|316.06|314.61|314.41|838
1650636000000|2022-04-22 14:00:00|315.71|315.51|313.51|313.31|316.96|316.76|313.51|313.31|1120
1650639600000|2022-04-22 15:00:00|313.61|313.46|312.16|311.91|314.56|314.41|312.06|311.86|1219
1650643200000|2022-04-22 16:00:00|312.11|311.96|311.96|311.71|312.31|312.11|311.31|311.06|1029
1650646800000|2022-04-22 17:00:00|311.91|311.81|312.16|311.86|312.91|312.66|311.61|311.41|292
1650650400000|2022-04-22 18:00:00|312.06|311.81|312.01|311.71|312.66|312.46|311.71|311.46|138
1650654000000|2022-04-22 19:00:00|312.06|311.51|311.86|311.51|313.06|312.81|311.51|311.26|201
1650657600000|2022-04-22 20:00:00|311.91|311.46|310.86|310.21|311.91|311.51|310.36|310.16|245
1650837600000|2022-04-24 22:00:00|311.06|310.46|311.26|310.66|311.46|310.86|310.76|310.16|0
1650841200000|2022-04-24 23:00:00|311.36|310.76|311.56|310.96|311.86|311.26|311.06|310.46|0
1650844800000|2022-04-25 00:00:00|311.66|311.06|310.61|310.41|311.76|311.21|310.26|309.86|3229
1650848400000|2022-04-25 01:00:00|310.66|310.51|311.21|311.06|311.36|311.21|310.31|310.16|9523
1650852000000|2022-04-25 02:00:00|311.26|311.11|311.71|311.56|311.81|311.66|310.56|310.36|6947
1650855600000|2022-04-25 03:00:00|311.61|311.51|312.46|312.26|312.81|312.66|311.51|311.31|3154
1650859200000|2022-04-25 04:00:00|312.41|312.21|312.26|312.06|312.56|312.36|311.66|311.51|2380
1650862800000|2022-04-25 05:00:00|312.31|312.11|312.21|312.06|312.91|312.76|312.16|312.01|4114
1650866400000|2022-04-25 06:00:00|312.16|312.01|311.26|311.11|312.41|312.26|311.26|311.06|4101
1650870000000|2022-04-25 07:00:00|311.31|311.16|311.41|311.26|312.21|312.01|310.91|310.76|5428
1650873600000|2022-04-25 08:00:00|311.46|311.31|310.51|310.36|311.76|311.61|310.46|310.31|5637
1650877200000|2022-04-25 09:00:00|310.14|309.99|310.64|310.44|311.39|310.84|309.74|309.59|1745
1650880800000|2022-04-25 10:00:00|310.69|310.49|310.69|310.49|311.04|310.89|309.99|309.79|122
1650884400000|2022-04-25 11:00:00|310.64|310.44|310.84|310.59|312.34|312.09|310.14|309.94|430
1650888000000|2022-04-25 12:00:00|310.89|310.64|311.49|311.34|311.54|311.39|310.44|310.24|659
1650891600000|2022-04-25 13:00:00|311.44|311.29|311.19|310.94|312.99|312.79|310.19|310.04|1742
1650895200000|2022-04-25 14:00:00|311.24|310.99|310.89|310.69|312.89|312.69|310.84|310.64|621
1650898800000|2022-04-25 15:00:00|310.94|310.74|310.49|310.34|311.79|311.54|310.19|310.04|626
1650902400000|2022-04-25 16:00:00|310.54|310.39|311.09|310.89|311.74|311.54|310.24|310.04|204
1650906000000|2022-04-25 17:00:00|311.04|310.84|311.39|311.19|311.99|311.79|310.54|310.34|602
1650909600000|2022-04-25 18:00:00|311.34|311.14|312.69|312.49|313.44|313.29|311.04|310.89|122
1650913200000|2022-04-25 19:00:00|312.64|312.39|313.64|313.49|313.69|313.54|311.99|311.79|1021
1650916800000|2022-04-25 20:00:00|313.59|313.44|313.44|313.14|313.74|313.54|313.19|313.04|260
1650920400000|2022-04-25 21:00:00|313.39|312.99|313.59|312.99|313.59|312.99|313.39|312.99|16
1650924000000|2022-04-25 22:00:00|313.69|313.09|313.59|312.99|313.69|313.09|313.39|312.79|0
1650927600000|2022-04-25 23:00:00|313.69|313.09|313.59|312.99|313.69|313.09|313.49|312.89|0
1650931200000|2022-04-26 00:00:00|313.49|312.89|312.39|312.24|313.59|313.09|312.14|311.99|9159
1650934800000|2022-04-26 01:00:00|312.49|312.34|311.18|311.03|313.03|312.83|310.48|310.33|13491
1650938400000|2022-04-26 02:00:00|311.23|310.98|312.33|312.18|312.43|312.28|310.93|310.78|3136
1650942000000|2022-04-26 03:00:00|312.28|312.13|312.23|312.08|312.38|312.23|311.88|311.68|9726
1650945600000|2022-04-26 04:00:00|312.33|312.13|312.03|311.88|312.48|312.33|311.93|311.78|2361
1650949200000|2022-04-26 05:00:00|312.08|311.93|312.48|312.33|312.73|312.58|312.03|311.83|4351
1650952800000|2022-04-26 06:00:00|312.43|312.28|312.63|312.48|312.83|312.63|312.18|311.98|2651
1650956400000|2022-04-26 07:00:00|312.58|312.43|311.68|311.53|312.68|312.48|311.38|311.18|6888
1650960000000|2022-04-26 08:00:00|311.63|311.48|312.63|312.48|312.63|312.48|311.63|311.48|5277
1650963600000|2022-04-26 09:00:00|312.51|312.36|311.91|311.76|312.81|312.41|311.66|311.46|6158
1650967200000|2022-04-26 10:00:00|311.86|311.71|311.91|311.71|312.11|311.91|311.61|311.46|1941
1650970800000|2022-04-26 11:00:00|311.96|311.76|311.81|311.61|312.01|311.81|311.51|311.36|580
1650974400000|2022-04-26 12:00:00|311.76|311.66|311.36|311.16|311.91|311.71|311.06|310.91|125
1650978000000|2022-04-26 13:00:00|311.31|311.11|309.96|309.76|311.46|311.26|309.86|309.71|877
1650981600000|2022-04-26 14:00:00|309.91|309.71|308.06|307.86|309.91|309.71|308.01|307.86|1522
1650985200000|2022-04-26 15:00:00|308.01|307.81|307.41|307.21|308.46|308.21|307.36|307.11|1251
1650988800000|2022-04-26 16:00:00|307.46|307.26|308.91|308.66|309.01|308.81|307.46|307.26|221
1650992400000|2022-04-26 17:00:00|308.86|308.71|307.51|307.31|308.91|308.71|307.31|307.11|371
1650996000000|2022-04-26 18:00:00|307.46|307.26|308.21|308.01|308.36|308.16|307.31|307.11|160
1650999600000|2022-04-26 19:00:00|308.26|308.06|305.46|305.26|308.46|308.21|305.41|305.21|928
1651003200000|2022-04-26 20:00:00|305.51|305.36|307.06|306.81|307.06|306.86|305.46|305.31|377
1651006800000|2022-04-26 21:00:00|306.51|306.76|306.81|306.21|306.91|306.76|306.51|305.41|1
1651010400000|2022-04-26 22:00:00|306.91|306.31|307.51|306.91|308.01|307.41|306.81|306.21|0
1651014000000|2022-04-26 23:00:00|307.61|307.01|308.11|307.51|308.11|307.51|307.51|306.91|0
1651017600000|2022-04-27 00:00:00|308.21|307.61|306.76|306.56|308.31|307.71|306.56|306.41|1687
1651021200000|2022-04-27 01:00:00|306.81|306.66|308.06|307.91|308.36|308.21|306.66|306.46|6345
1651024800000|2022-04-27 02:00:00|308.01|307.86|307.86|307.66|308.26|308.06|307.16|307.01|4761
1651028400000|2022-04-27 03:00:00|307.81|307.71|308.31|308.16|308.66|308.51|307.81|307.66|6808
1651032000000|2022-04-27 04:00:00|308.26|308.11|308.31|308.16|308.51|308.36|307.86|307.71|5577
1651035600000|2022-04-27 05:00:00|308.36|308.21|308.41|308.26|308.76|308.61|308.21|308.06|5167
1651039200000|2022-04-27 06:00:00|308.31|308.16|308.41|308.26|308.61|308.41|308.11|307.96|4090
1651042800000|2022-04-27 07:00:00|308.36|308.21|308.36|308.21|308.51|308.36|307.56|307.36|5274
1651046400000|2022-04-27 08:00:00|308.41|308.26|308.36|308.21|308.86|308.71|307.86|307.66|5778
1651050000000|2022-04-27 09:00:00|307.31|307.16|307.66|307.46|308.01|307.81|307.06|306.86|2314
1651053600000|2022-04-27 10:00:00|307.61|307.41|307.81|307.61|307.91|307.76|307.21|307.01|363
1651057200000|2022-04-27 11:00:00|307.76|307.56|307.16|306.96|308.01|307.81|306.76|306.56|192
1651060800000|2022-04-27 12:00:00|307.21|306.91|306.56|306.36|307.51|307.26|306.31|306.11|308
1651064400000|2022-04-27 13:00:00|306.51|306.31|308.41|308.11|308.71|308.56|305.96|305.71|1406
1651068000000|2022-04-27 14:00:00|308.46|308.16|305.81|305.61|308.66|308.46|305.41|305.26|947
1651071600000|2022-04-27 15:00:00|305.86|305.71|305.86|305.66|306.81|306.66|305.46|305.31|931
1651075200000|2022-04-27 16:00:00|305.81|305.71|307.36|307.16|307.51|307.36|305.46|305.31|1612
1651078800000|2022-04-27 17:00:00|307.31|307.01|306.96|306.61|307.46|307.26|306.26|306.01|338
1651082400000|2022-04-27 18:00:00|306.91|306.71|306.41|306.21|307.81|307.61|306.26|306.06|229
1651086000000|2022-04-27 19:00:00|306.36|306.16|306.51|306.16|306.96|306.66|306.01|305.86|296
1651089600000|2022-04-27 20:00:00|306.56|306.21|307.56|307.31|307.81|307.61|306.46|306.16|189
1651093200000|2022-04-27 21:00:00|307.51|307.21|307.36|306.76|307.51|307.21|307.26|306.41|0
1651096800000|2022-04-27 22:00:00|307.46|306.86|307.36|306.76|307.56|306.96|307.26|306.66|0
1651100400000|2022-04-27 23:00:00|307.26|306.66|307.46|306.86|307.56|306.96|307.16|306.56|0
1651104000000|2022-04-28 00:00:00|307.36|306.76|307.06|306.91|307.81|307.51|306.81|306.36|1892
1651107600000|2022-04-28 01:00:00|307.01|306.86|307.86|307.71|308.66|308.51|306.71|306.56|7062
1651111200000|2022-04-28 02:00:00|307.81|307.66|307.81|307.61|308.01|307.86|306.86|306.71|2538
1651114800000|2022-04-28 03:00:00|307.76|307.66|307.76|307.61|308.11|307.91|307.31|307.16|2227
1651118400000|2022-04-28 04:00:00|307.81|307.66|307.96|307.81|308.01|307.86|307.56|307.41|1045
1651122000000|2022-04-28 05:00:00|307.91|307.76|308.96|308.81|309.11|308.96|307.61|307.46|2368
1651125600000|2022-04-28 06:00:00|309.01|308.86|309.31|309.16|309.46|309.31|308.76|308.56|1831
1651129200000|2022-04-28 07:00:00|309.36|309.11|309.41|309.26|309.86|309.71|309.26|309.06|3749
1651132800000|2022-04-28 08:00:00|309.36|309.21|310.26|310.11|310.56|310.41|309.26|309.06|3870
1651136400000|2022-04-28 09:00:00|310.21|310.06|309.66|309.51|310.56|310.41|309.36|309.16|1763
1651140000000|2022-04-28 10:00:00|309.71|309.56|309.26|309.06|309.81|309.61|308.51|308.36|630
1651143600000|2022-04-28 11:00:00|309.31|309.01|309.16|308.96|309.66|309.51|308.96|308.81|52
1651147200000|2022-04-28 12:00:00|309.21|309.01|308.76|308.56|309.41|309.16|308.61|308.41|241
1651150800000|2022-04-28 13:00:00|308.71|308.51|307.86|307.66|309.36|309.21|307.46|307.26|793
1651154400000|2022-04-28 14:00:00|307.81|307.61|307.36|307.16|308.01|307.86|306.46|306.31|626
1651158000000|2022-04-28 15:00:00|307.41|307.21|307.71|307.41|308.11|307.96|307.11|306.96|561
1651161600000|2022-04-28 16:00:00|307.76|307.46|310.26|310.06|310.36|310.21|307.41|307.26|485
1651165200000|2022-04-28 17:00:00|310.31|310.16|311.06|310.91|311.26|311.06|310.06|309.81|336
1651168800000|2022-04-28 18:00:00|311.11|310.96|311.71|311.56|311.96|311.76|310.86|310.66|423
1651172400000|2022-04-28 19:00:00|311.76|311.51|311.66|311.41|312.11|311.91|311.06|310.76|244
1651176000000|2022-04-28 20:00:00|311.61|311.46|310.76|310.01|311.61|311.46|310.31|309.96|396
1651179600000|2022-04-28 21:00:00|310.81|309.96|310.46|309.86|310.81|310.06|309.86|309.26|1
1651183200000|2022-04-28 22:00:00|310.36|309.76|310.36|309.76|310.66|310.06|309.96|309.36|0
1651186800000|2022-04-28 23:00:00|310.26|309.66|310.36|309.76|310.56|309.96|310.26|309.66|0
1651190400000|2022-04-29 00:00:00|310.46|309.86|312.31|312.11|312.46|312.31|310.36|309.76|1916
1651194000000|2022-04-29 01:00:00|312.56|312.41|313.51|313.31|313.56|313.41|311.31|311.11|4221
1651197600000|2022-04-29 02:00:00|313.56|313.36|313.96|313.81|314.41|314.26|313.01|312.86|1832
1651201200000|2022-04-29 03:00:00|314.01|313.86|313.61|313.46|314.11|313.96|313.36|313.21|2464
1651204800000|2022-04-29 04:00:00|313.66|313.51|313.84|313.69|313.84|313.69|313.56|313.41|1040
1651208400000|2022-04-29 05:00:00|313.74|313.59|315.39|315.24|315.64|315.49|313.54|313.39|2985
1651212000000|2022-04-29 06:00:00|315.34|315.19|316.04|315.89|316.44|316.24|315.19|314.99|2147
1651215600000|2022-04-29 07:00:00|315.99|315.84|317.64|317.44|318.14|317.99|315.94|315.74|7338
1651219200000|2022-04-29 08:00:00|317.69|317.49|317.54|317.34|318.74|318.54|316.89|316.74|4490
1651222800000|2022-04-29 09:00:00|317.49|317.29|315.34|315.14|317.64|317.49|315.19|315.04|3430
1651226400000|2022-04-29 10:00:00|315.39|315.19|315.34|315.14|315.69|315.54|315.19|314.99|138
1651230000000|2022-04-29 11:00:00|315.29|315.09|314.94|314.79|315.44|315.29|314.59|314.44|154
1651233600000|2022-04-29 12:00:00|314.89|314.74|315.69|315.54|315.94|315.64|314.89|314.59|213
1651237200000|2022-04-29 13:00:00|315.64|315.49|318.39|318.14|318.44|318.29|315.14|314.99|1145
1651240800000|2022-04-29 14:00:00|318.44|318.19|317.09|316.89|318.69|318.49|316.34|316.09|1161
1651244400000|2022-04-29 15:00:00|317.04|316.79|316.54|316.39|317.44|317.24|316.54|316.34|467
1651248000000|2022-04-29 16:00:00|316.49|316.34|314.84|314.59|316.54|316.39|314.39|314.19|381
1651251600000|2022-04-29 17:00:00|314.79|314.64|314.34|314.19|315.39|315.19|314.29|314.09|294
1651255200000|2022-04-29 18:00:00|314.29|314.14|313.44|313.19|314.34|314.19|312.99|312.79|201
1651258800000|2022-04-29 19:00:00|313.39|313.14|311.44|311.24|313.49|313.19|311.19|310.99|593
1651262400000|2022-04-29 20:00:00|311.49|311.34|311.44|310.54|312.24|312.04|310.14|309.89|275
1651442400000|2022-05-01 22:00:00|311.64|311.04|311.34|310.74|311.84|311.24|310.54|309.94|0
1651446000000|2022-05-01 23:00:00|311.44|310.84|311.04|310.44|311.74|311.14|310.74|310.14|0
1651449600000|2022-05-02 00:00:00|311.14|310.54|310.99|310.79|311.74|311.54|310.44|310.04|1695
1651453200000|2022-05-02 01:00:00|310.94|310.74|310.27|310.12|311.34|311.19|309.82|309.67|2185
1651456800000|2022-05-02 02:00:00|310.22|310.07|310.47|310.32|311.02|310.82|309.72|309.57|998
1651460400000|2022-05-02 03:00:00|310.52|310.42|311.47|311.32|311.67|311.52|310.52|310.37|1138
1651464000000|2022-05-02 04:00:00|311.52|311.37|312.27|312.12|312.32|312.17|311.47|311.27|966
1651467600000|2022-05-02 05:00:00|312.22|312.07|312.72|312.57|313.02|312.87|312.22|312.07|911
1651471200000|2022-05-02 06:00:00|312.77|312.52|313.17|313.02|313.37|313.17|312.72|312.52|778
1651474800000|2022-05-02 07:00:00|313.22|313.07|310.97|310.82|313.47|313.32|310.57|310.37|1467
1651478400000|2022-05-02 08:00:00|311.02|310.72|311.67|311.47|312.47|312.32|310.92|310.72|1534
1651482000000|2022-05-02 09:00:00|311.62|311.42|311.92|311.77|312.97|312.37|311.57|311.32|465
1651485600000|2022-05-02 10:00:00|311.97|311.82|312.02|311.72|312.22|311.97|311.77|311.62|45
1651489200000|2022-05-02 11:00:00|312.07|311.77|310.82|310.67|312.17|311.97|310.52|310.37|318
1651492800000|2022-05-02 12:00:00|310.87|310.72|310.62|310.37|311.17|310.97|310.42|310.22|359
1651496400000|2022-05-02 13:00:00|310.57|310.42|312.77|312.52|313.12|312.92|309.22|309.02|1192
1651500000000|2022-05-02 14:00:00|312.72|312.37|311.47|311.27|313.12|312.72|310.42|310.22|1088
1651503600000|2022-05-02 15:00:00|311.52|311.32|312.37|312.12|312.42|312.22|310.62|310.42|723
1651507200000|2022-05-02 16:00:00|312.42|312.17|311.42|311.17|312.87|312.72|311.37|311.02|477
1651510800000|2022-05-02 17:00:00|311.47|311.22|310.67|310.37|311.97|311.62|310.07|309.87|303
1651514400000|2022-05-02 18:00:00|310.62|310.42|311.47|311.22|311.87|311.62|310.17|309.92|287
1651518000000|2022-05-02 19:00:00|311.52|311.27|313.52|313.27|314.12|313.92|311.47|311.27|536
1651521600000|2022-05-02 20:00:00|313.47|313.32|313.57|313.02|314.07|313.87|313.27|313.02|177
1651525200000|2022-05-02 21:00:00|313.62|312.97|313.37|312.77|313.72|312.97|313.37|312.77|0
1651528800000|2022-05-02 22:00:00|313.27|312.67|313.17|312.57|313.37|312.77|313.17|312.57|0
1651532400000|2022-05-02 23:00:00|313.27|312.67|313.47|312.87|313.47|312.87|313.17|312.57|0
1651536000000|2022-05-03 00:00:00|313.37|312.77|314.42|314.27|314.77|314.62|313.22|312.77|1223
1651539600000|2022-05-03 01:00:00|314.52|314.32|315.22|315.07|315.47|315.32|314.37|314.17|3123
1651543200000|2022-05-03 02:00:00|315.17|315.02|315.57|315.42|315.72|315.52|315.02|314.87|867
1651546800000|2022-05-03 03:00:00|315.52|315.37|314.72|314.57|315.52|315.37|314.67|314.52|558
1651550400000|2022-05-03 04:00:00|314.67|314.52|314.42|314.27|314.77|314.62|314.22|314.07|767
1651554000000|2022-05-03 05:00:00|314.37|314.22|314.72|314.52|315.12|314.97|314.32|314.12|845
1651557600000|2022-05-03 06:00:00|314.67|314.47|314.72|314.57|314.92|314.72|314.32|314.17|831
1651561200000|2022-05-03 07:00:00|314.77|314.62|314.97|314.82|315.27|315.07|314.07|313.92|1498
1651564800000|2022-05-03 08:00:00|314.92|314.77|314.12|313.97|315.22|315.07|314.02|313.87|1026
1651568400000|2022-05-03 09:00:00|314.08|313.93|314.18|313.98|314.48|314.28|313.83|313.33|394
1651572000000|2022-05-03 10:00:00|314.23|313.93|313.48|313.28|314.23|313.98|313.38|313.13|210
1651575600000|2022-05-03 11:00:00|313.53|313.33|313.98|313.73|314.13|313.98|313.43|313.23|277
1651579200000|2022-05-03 12:00:00|313.93|313.78|314.48|314.28|314.58|314.38|313.88|313.18|291
1651582800000|2022-05-03 13:00:00|314.43|314.23|314.73|314.38|314.73|314.43|312.28|312.08|1143
1651586400000|2022-05-03 14:00:00|314.78|314.43|313.63|313.38|314.98|314.78|312.93|312.78|452
1651590000000|2022-05-03 15:00:00|313.58|313.43|314.08|313.88|314.58|314.38|313.08|312.88|382
1651593600000|2022-05-03 16:00:00|314.03|313.93|313.93|313.73|314.33|314.13|313.28|313.08|152
1651597200000|2022-05-03 17:00:00|314.03|313.78|314.73|314.53|314.88|314.73|314.03|313.78|146
1651600800000|2022-05-03 18:00:00|314.68|314.48|314.68|314.53|314.78|314.53|313.13|312.98|192
1651604400000|2022-05-03 19:00:00|314.73|314.48|314.18|313.93|314.98|314.83|313.33|313.13|661
1651608000000|2022-05-03 20:00:00|314.08|313.88|314.03|313.73|314.38|314.18|313.83|313.53|235
1651611600000|2022-05-03 21:00:00|314.08|313.18|314.33|313.73|314.33|313.73|314.08|313.18|3
1651615200000|2022-05-03 22:00:00|314.13|313.53|314.25|313.65|314.43|313.83|314.13|313.53|0
1651618800000|2022-05-03 23:00:00|314.35|313.75|314.45|313.85|314.55|313.95|314.25|313.65|0
1651622400000|2022-05-04 00:00:00|314.35|313.75|315.35|315.2|315.4|315.25|314.35|313.75|1604
1651626000000|2022-05-04 01:00:00|315.3|315.15|314.35|314.2|316|315.85|314|313.85|5582
1651629600000|2022-05-04 02:00:00|314.3|314.15|314.7|314.55|314.9|314.7|314.05|313.9|1468
1651633200000|2022-05-04 03:00:00|314.75|314.6|314.9|314.75|315.05|314.9|314.55|314.35|1230
1651636800000|2022-05-04 04:00:00|314.95|314.8|314.8|314.65|315.2|315.05|314.7|314.55|773
1651640400000|2022-05-04 05:00:00|314.75|314.6|314.7|314.55|315.05|314.85|314.5|314.3|1261
1651644000000|2022-05-04 06:00:00|314.65|314.5|314.55|314.4|314.85|314.7|314.4|314.25|1203
1651647600000|2022-05-04 07:00:00|314.6|314.35|314.3|314.1|314.9|314.75|313.9|313.75|1465
1651651200000|2022-05-04 08:00:00|314.35|314.15|312.9|312.75|314.45|314.3|312.9|312.75|2514
1651654800000|2022-05-04 09:00:00|312.49|312.34|313.19|313.04|313.44|313.24|312.49|312.34|1515
1651658400000|2022-05-04 10:00:00|313.24|313.09|313.14|312.94|313.34|313.14|313.04|312.89|143
1651662000000|2022-05-04 11:00:00|313.09|312.99|313.19|313.04|313.29|313.14|312.89|312.74|190
1651665600000|2022-05-04 12:00:00|313.24|313.09|313.24|313.09|313.49|313.34|313.04|312.79|233
1651669200000|2022-05-04 13:00:00|313.29|313.14|311.59|311.39|313.49|313.34|311.59|311.39|891
1651672800000|2022-05-04 14:00:00|311.54|311.34|310.84|310.54|311.74|311.54|310.34|310.14|756
1651676400000|2022-05-04 15:00:00|310.79|310.59|310.49|310.29|310.89|310.74|309.84|309.69|632
1651680000000|2022-05-04 16:00:00|310.54|310.34|312.04|311.84|312.09|311.94|310.19|310.04|334
1651683600000|2022-05-04 17:00:00|311.99|311.89|312.14|311.79|312.39|312.24|311.59|311.34|216
1651687200000|2022-05-04 18:00:00|312.09|311.54|315.49|315.34|315.74|315.54|310.14|309.89|1496
1651690800000|2022-05-04 19:00:00|315.54|315.29|317.54|317.29|317.69|317.54|315.04|314.79|1662
1651694400000|2022-05-04 20:00:00|317.49|317.24|317.54|317.09|317.59|317.39|317.04|316.69|469
1651698000000|2022-05-04 21:00:00|317.34|316.99|317.24|316.64|317.54|316.99|317.19|316.64|7
1651701600000|2022-05-04 22:00:00|317.34|316.74|317.04|316.44|317.54|316.94|317.04|316.44|0
1651705200000|2022-05-04 23:00:00|317.14|316.54|317.14|316.54|317.24|316.64|317.04|316.44|0
1651708800000|2022-05-05 00:00:00|317.24|316.64|317.99|317.84|318.09|317.89|316.49|316.24|1857
1651712400000|2022-05-05 01:00:00|318.14|317.99|314.69|314.49|318.19|318.04|314.49|314.34|5784
1651716000000|2022-05-05 02:00:00|314.74|314.54|314.34|314.19|314.99|314.84|313.94|313.79|2923
1651719600000|2022-05-05 03:00:00|314.39|314.24|313.99|313.84|314.59|314.44|313.69|313.54|1865
1651723200000|2022-05-05 04:00:00|313.89|313.74|313.74|313.59|313.99|313.84|313.59|313.44|1109
1651726800000|2022-05-05 05:00:00|313.69|313.54|313.69|313.49|314.04|313.89|313.29|313.14|2294
1651730400000|2022-05-05 06:00:00|313.74|313.54|313.74|313.54|313.89|313.74|313.24|313.09|1310
1651734000000|2022-05-05 07:00:00|313.69|313.59|313.39|313.24|314.14|313.99|312.94|312.79|1812
1651737600000|2022-05-05 08:00:00|313.34|313.19|313.49|313.29|313.59|313.44|312.89|312.74|2393
1651741200000|2022-05-05 09:00:00|312.31|312.11|311.86|311.71|312.31|312.11|311.66|311.26|933
1651744800000|2022-05-05 10:00:00|311.81|311.66|312.46|312.01|312.71|312.56|311.81|311.61|334
1651748400000|2022-05-05 11:00:00|312.41|312.06|311.61|311.41|312.51|312.36|311.51|311.31|119
1651752000000|2022-05-05 12:00:00|311.56|311.46|311.56|311.36|312.01|311.81|311.31|311.16|185
1651755600000|2022-05-05 13:00:00|311.51|311.41|308.21|308.01|311.66|311.46|307.96|307.76|1248
1651759200000|2022-05-05 14:00:00|308.16|308.06|306.51|306.26|308.16|308.06|305.81|305.56|1277
1651762800000|2022-05-05 15:00:00|306.46|306.21|304.76|304.56|306.46|306.21|304.36|304.16|822
1651766400000|2022-05-05 16:00:00|304.71|304.51|305.66|305.46|305.81|305.61|304.41|304.16|457
1651770000000|2022-05-05 17:00:00|305.71|305.51|305.56|305.36|306.56|306.36|305.21|304.96|300
1651773600000|2022-05-05 18:00:00|305.51|305.31|305.56|305.36|306.26|306.01|305.11|304.86|127
1651777200000|2022-05-05 19:00:00|305.61|305.41|306.36|306.16|306.56|306.36|304.76|304.51|227
1651780800000|2022-05-05 20:00:00|306.31|306.06|307.01|306.66|307.11|306.96|306.31|306.06|248
1651784400000|2022-05-05 21:00:00|306.96|306.71|306.86|306.26|307.11|306.71|306.76|306.16|4
1651788000000|2022-05-05 22:00:00|306.76|306.16|306.76|306.16|306.86|306.26|306.36|305.76|0
1651791600000|2022-05-05 23:00:00|306.66|306.06|306.96|306.36|306.96|306.36|306.66|306.06|0
1651795200000|2022-05-06 00:00:00|307.06|306.46|305.26|305.11|307.06|306.46|305.21|305.06|2226
1651798800000|2022-05-06 01:00:00|305.31|305.16|305.61|305.46|306.21|306.01|304.41|304.26|6212
1651802400000|2022-05-06 02:00:00|305.56|305.41|305.06|304.91|305.81|305.66|304.86|304.66|2651
1651806000000|2022-05-06 03:00:00|305.11|304.86|305.66|305.51|306.21|306.06|304.91|304.76|2707
1651809600000|2022-05-06 04:00:00|305.56|305.46|305.51|305.36|305.71|305.56|304.96|304.81|2934
1651813200000|2022-05-06 05:00:00|305.56|305.41|305.01|304.81|306.26|306.11|304.76|304.61|5443
1651816800000|2022-05-06 06:00:00|304.96|304.76|304.66|304.51|305.41|305.21|304.61|304.46|4155
1651820400000|2022-05-06 07:00:00|304.61|304.46|305.16|304.96|305.16|305.01|304.06|303.86|3800
1651824000000|2022-05-06 08:00:00|305.21|305.01|304.96|304.76|305.71|305.56|304.76|304.61|3938
1651827600000|2022-05-06 09:00:00|304.74|304.54|305.34|305.09|305.44|305.29|304.69|304.14|1916
1651831200000|2022-05-06 10:00:00|305.29|305.04|304.99|304.69|305.74|305.49|304.84|304.59|130
1651834800000|2022-05-06 11:00:00|305.04|304.64|304.39|304.19|305.04|304.69|303.99|303.79|406
1651838400000|2022-05-06 12:00:00|304.34|304.14|303.54|303.39|305.79|305.59|303.54|303.39|749
1651842000000|2022-05-06 13:00:00|303.59|303.44|300.84|300.59|304.69|304.54|300.59|300.39|1730
1651845600000|2022-05-06 14:00:00|300.79|300.64|302.34|302.14|303.04|302.84|300.59|300.39|1549
1651849200000|2022-05-06 15:00:00|302.29|302.09|301.39|301.14|303.59|303.39|301.19|300.94|1259
1651852800000|2022-05-06 16:00:00|301.34|301.19|303.49|303.24|303.49|303.29|301.24|301.09|344
1651856400000|2022-05-06 17:00:00|303.44|303.19|301.79|301.59|303.64|303.44|301.69|301.44|294
1651860000000|2022-05-06 18:00:00|301.74|301.54|301.24|300.99|302.09|301.74|300.84|300.59|267
1651863600000|2022-05-06 19:00:00|301.19|301.04|302.64|302.39|302.89|302.74|300.99|300.74|284
1651867200000|2022-05-06 20:00:00|302.59|302.44|302.29|301.24|302.69|302.54|301.74|300.69|376
1652047200000|2022-05-08 22:00:00|301.04|300.44|301.54|300.94|301.64|301.04|300.74|300.14|0
1652050800000|2022-05-08 23:00:00|301.44|300.84|300.94|300.34|301.54|300.94|300.74|300.14|0
1652054400000|2022-05-09 00:00:00|301.04|300.44|301.23|301.08|301.58|301.43|300.14|299.79|2348
1652058000000|2022-05-09 01:00:00|301.28|301.13|301.18|301.03|302.38|302.18|301.03|300.88|4865
1652061600000|2022-05-09 02:00:00|301.23|300.93|301.53|301.38|301.63|301.48|300.68|300.48|1695
1652065200000|2022-05-09 03:00:00|301.48|301.33|301.73|301.58|302.03|301.88|301.43|301.23|1316
1652068800000|2022-05-09 04:00:00|301.68|301.53|301.43|301.23|301.78|301.63|301.38|301.23|782
1652072400000|2022-05-09 05:00:00|301.48|301.28|300.88|300.73|301.83|301.63|300.73|300.58|1769
1652076000000|2022-05-09 06:00:00|300.83|300.68|300.98|300.83|301.23|301.03|300.43|300.28|1605
1652079600000|2022-05-09 07:00:00|300.93|300.78|300.43|300.28|301.58|301.43|300.33|300.13|2290
1652083200000|2022-05-09 08:00:00|300.38|300.23|299.43|299.23|300.53|300.38|299.38|299.18|3539
1652086800000|2022-05-09 09:00:00|299.38|299.18|299.88|299.63|300.43|300.28|299.03|298.83|1858
1652090400000|2022-05-09 10:00:00|299.93|299.73|299.38|299.13|299.93|299.78|299.08|298.93|275
1652094000000|2022-05-09 11:00:00|299.43|299.18|299.83|299.68|299.98|299.83|298.73|298.58|228
1652097600000|2022-05-09 12:00:00|299.78|299.63|299.88|299.68|300.18|299.98|299.03|298.88|321
1652101200000|2022-05-09 13:00:00|299.93|299.73|297.73|297.48|300.23|300.03|297.38|297.23|1750
1652104800000|2022-05-09 14:00:00|297.68|297.53|296.18|295.98|297.68|297.53|295.93|295.78|1231
1652108400000|2022-05-09 15:00:00|296.13|295.93|296.18|295.98|296.38|296.18|294.53|294.38|654
1652112000000|2022-05-09 16:00:00|296.13|295.93|296.08|295.88|297.48|297.28|295.53|295.33|359
1652115600000|2022-05-09 17:00:00|296.13|295.93|295.13|294.93|296.18|296.03|294.83|294.63|358
1652119200000|2022-05-09 18:00:00|295.18|294.88|294.83|294.58|295.38|295.13|294.08|293.88|256
1652122800000|2022-05-09 19:00:00|294.88|294.63|294.68|294.43|295.23|295.08|293.83|293.63|235
1652126400000|2022-05-09 20:00:00|294.73|294.48|295.18|294.33|295.28|294.98|294.38|294.13|283
1652130000000|2022-05-09 21:00:00|295.28|294.28|295.38|294.78|296.38|294.78|295.18|293.68|0
1652133600000|2022-05-09 22:00:00|295.48|294.88|295.78|295.18|295.88|295.28|295.38|294.78|0
1652137200000|2022-05-09 23:00:00|295.68|295.08|295.98|295.38|296.08|295.48|295.38|294.78|0
1652140800000|2022-05-10 00:00:00|295.88|295.28|292.38|292.23|295.98|295.38|292.33|292.18|2690
1652144400000|2022-05-10 01:00:00|292.43|292.28|291.68|291.53|292.43|292.28|290.93|290.78|6664
1652148000000|2022-05-10 02:00:00|291.73|291.58|292.33|292.18|293.18|293.03|291.53|291.38|2924
1652151600000|2022-05-10 03:00:00|292.38|292.23|292.28|292.13|292.48|292.33|291.43|291.28|2626
1652155200000|2022-05-10 04:00:00|292.38|292.23|292.38|292.23|292.58|292.43|292.08|291.93|958
1652158800000|2022-05-10 05:00:00|292.33|292.13|292.13|291.98|292.63|292.43|291.98|291.83|2342
1652162400000|2022-05-10 06:00:00|292.08|291.93|292.38|292.18|292.73|292.58|291.98|291.83|2668
1652166000000|2022-05-10 07:00:00|292.43|292.23|292.18|292.03|292.73|292.58|292.03|291.88|2177
1652169600000|2022-05-10 08:00:00|292.13|291.98|292.63|292.43|292.83|292.68|292.13|291.98|5482
1652173200000|2022-05-10 09:00:00|291.95|291.75|291.4|291.15|292.7|292.3|291.2|291|2100
1652176800000|2022-05-10 10:00:00|291.45|291.1|291.95|291.7|292.2|292|291.25|291.1|147
1652180400000|2022-05-10 11:00:00|292|291.75|291.45|291.25|292.1|291.85|291|290.85|313
1652184000000|2022-05-10 12:00:00|291.5|291.2|292.45|292.3|292.65|292.45|291.4|291.2|207
1652187600000|2022-05-10 13:00:00|292.5|292.35|292.8|292.6|293.9|293.75|291.25|291.1|1804
1652191200000|2022-05-10 14:00:00|292.75|292.55|290.05|289.9|293.7|293.5|290|289.85|1389
1652194800000|2022-05-10 15:00:00|290|289.8|289.6|289.4|290.45|290.25|289|288.85|971
1652198400000|2022-05-10 16:00:00|289.65|289.35|289.3|289.1|290.3|290.05|288.95|288.75|452
1652202000000|2022-05-10 17:00:00|289.25|289|291.95|291.75|292.05|291.9|289.15|288.85|416
1652205600000|2022-05-10 18:00:00|292|291.8|291.5|291.25|292.05|291.85|290.7|290.5|175
1652209200000|2022-05-10 19:00:00|291.55|291.3|291.1|290.9|291.8|291.55|291|290.8|23
1652212800000|2022-05-10 20:00:00|290.15|289.95|290.25|289.8|290.7|290.35|290.1|289.8|134
1652216400000|2022-05-10 21:00:00|290.35|289.65|290.7|290.1|291.7|290.2|290.35|289.65|1
1652220000000|2022-05-10 22:00:00|290.6|290|291|290.4|291|290.4|290.6|290|0
1652223600000|2022-05-10 23:00:00|290.9|290.3|290.8|290.2|291.1|290.5|290.6|290|0
1652227200000|2022-05-11 00:00:00|290.7|290.1|290.2|290|291.75|291.05|289.85|289.7|2209
1652230800000|2022-05-11 01:00:00|290.3|290.1|291|290.8|291.35|291.15|289.8|289.65|5576
1652234400000|2022-05-11 02:00:00|290.95|290.75|290.65|290.5|291.3|291.1|290.15|290|2916
1652238000000|2022-05-11 03:00:00|290.7|290.45|290.4|290.25|290.95|290.8|290.15|290|2306
1652241600000|2022-05-11 04:00:00|290.3|290.15|290.3|290.15|290.65|290.5|290.15|290|1369
1652245200000|2022-05-11 05:00:00|290.35|290.2|290.3|290.15|290.75|290.6|290.1|289.95|2617
1652248800000|2022-05-11 06:00:00|290.25|290.1|291.25|291.1|291.45|291.3|290.2|290|2016
1652252400000|2022-05-11 07:00:00|291.3|291.15|291.3|291.15|291.55|291.35|290.55|290.4|2680
1652256000000|2022-05-11 08:00:00|291.35|291.2|292.65|292.45|292.7|292.55|291.15|291|2141
1652259600000|2022-05-11 09:00:00|292.7|292.5|292.1|291.95|292.95|292.8|292.05|291.85|1699
1652263200000|2022-05-11 10:00:00|292.15|292|292.35|292.15|292.5|292.35|291.65|291.45|397
1652266800000|2022-05-11 11:00:00|292.4|292.2|292.4|292.25|292.5|292.3|292.05|291.85|304
1652270400000|2022-05-11 12:00:00|292.35|292.2|289.2|289|292.4|292.25|288.9|288.7|1429
1652274000000|2022-05-11 13:00:00|289.15|289.05|291.55|291.35|292.4|292.2|288.4|288.2|1893
1652277600000|2022-05-11 14:00:00|291.5|291.25|290.6|290.4|292.2|292|290.05|289.8|1268
1652281200000|2022-05-11 15:00:00|290.55|290.45|290.3|290.15|291.3|291.1|289.65|289.45|827
1652284800000|2022-05-11 16:00:00|290.25|290.1|288.8|288.6|290.5|290.35|288.6|288.45|475
1652288400000|2022-05-11 17:00:00|288.75|288.55|287.3|287.1|288.9|288.6|287|286.8|434
1652292000000|2022-05-11 18:00:00|287.35|287.15|288.05|287.8|288.95|288.75|287.25|287.05|248
1652295600000|2022-05-11 19:00:00|288|287.85|286.8|286.55|288.2|288.05|286.45|286.3|256
1652299200000|2022-05-11 20:00:00|286.75|286.6|287.8|287.6|287.85|287.7|286.75|286.55|204
1652302800000|2022-05-11 21:00:00|287.85|287.15|287.85|287.25|288.15|287.25|287.75|286.8|1
1652306400000|2022-05-11 22:00:00|287.75|287.15|287.65|287.05|287.85|287.25|287.15|286.55|0
1652310000000|2022-05-11 23:00:00|287.75|287.15|287.95|287.35|288.05|287.45|287.45|286.85|0
1652313600000|2022-05-12 00:00:00|287.85|287.25|287.25|287.1|288.1|287.9|286.1|285.95|2691
1652317200000|2022-05-12 01:00:00|287.1|286.9|286.75|286.6|287.55|287.4|286.15|285.95|7091
1652320800000|2022-05-12 02:00:00|286.8|286.55|285.95|285.8|286.8|286.65|285.5|285.35|3982
1652324400000|2022-05-12 03:00:00|286.05|285.75|285.71|285.56|286.15|286|285.4|285.25|2984
1652328000000|2022-05-12 04:00:00|285.66|285.51|285.46|285.31|285.71|285.56|285.36|285.16|1642
1652331600000|2022-05-12 05:00:00|285.51|285.26|284.91|284.76|285.91|285.76|284.66|284.51|2965
1652335200000|2022-05-12 06:00:00|284.96|284.81|284.21|284.06|285.11|284.91|284.16|284.01|2446
1652338800000|2022-05-12 07:00:00|284.26|284.11|284.36|284.21|284.91|284.76|283.31|283.16|4283
1652342400000|2022-05-12 08:00:00|284.46|284.31|283.66|283.46|284.51|284.36|283.11|282.96|3588
1652346000000|2022-05-12 09:00:00|283.71|283.51|282.86|282.71|283.76|283.56|282.26|281.66|2228
1652349600000|2022-05-12 10:00:00|282.91|282.76|283.61|283.46|283.71|283.56|282.91|282.71|119
1652353200000|2022-05-12 11:00:00|283.66|283.51|282.46|282.31|283.96|283.81|282.41|282.16|258
1652356800000|2022-05-12 12:00:00|282.51|282.26|282.96|282.76|283.11|282.91|282.16|281.96|646
1652360400000|2022-05-12 13:00:00|283.01|282.71|282.91|282.76|283.76|283.56|280.71|280.51|2455
1652364000000|2022-05-12 14:00:00|282.86|282.71|286.66|286.46|286.71|286.56|282.26|282.06|2430
1652367600000|2022-05-12 15:00:00|286.71|286.56|285.16|284.91|287.91|287.71|285.06|284.91|1210
1652371200000|2022-05-12 16:00:00|285.11|284.96|286.76|286.51|287.31|287.01|284.76|284.56|395
1652374800000|2022-05-12 17:00:00|286.81|286.56|285.01|284.81|287.76|287.16|284.71|284.56|457
1652378400000|2022-05-12 18:00:00|284.91|284.76|284.21|284.06|285.61|285.36|284.11|283.91|328
1652382000000|2022-05-12 19:00:00|284.26|284.01|286.51|286.36|286.61|286.41|284.16|283.96|398
1652385600000|2022-05-12 20:00:00|286.46|286.31|286.11|285.51|286.71|286.51|285.91|285.51|263
1652389200000|2022-05-12 21:00:00|286.41|285.46|286.36|285.76|286.86|285.76|286.26|285.21|0
1652392800000|2022-05-12 22:00:00|286.46|285.86|286.76|286.16|286.86|286.26|286.36|285.76|0
1652396400000|2022-05-12 23:00:00|286.86|286.26|287.66|287.06|287.66|287.06|286.76|286.16|0
1652400000000|2022-05-13 00:00:00|287.56|286.96|288.91|288.71|289.11|288.96|287.46|286.86|2315
1652403600000|2022-05-13 01:00:00|289.01|288.76|290.01|289.86|290.26|290.11|288.76|288.56|5009
1652407200000|2022-05-13 02:00:00|289.96|289.76|289.61|289.46|290.66|290.51|289.51|289.36|2534
1652410800000|2022-05-13 03:00:00|289.56|289.41|289.41|289.26|289.96|289.81|289.11|288.96|2327
1652414400000|2022-05-13 04:00:00|289.31|289.21|288.86|288.71|289.36|289.21|288.71|288.56|1864
1652418000000|2022-05-13 05:00:00|288.96|288.81|289.66|289.51|289.66|289.51|288.66|288.51|2106
1652421600000|2022-05-13 06:00:00|289.71|289.56|289.01|288.86|289.91|289.76|288.96|288.81|2144
1652425200000|2022-05-13 07:00:00|288.96|288.81|288.96|288.81|289.36|289.16|288.61|288.46|1761
1652428800000|2022-05-13 08:00:00|289.06|288.91|288.81|288.61|289.46|289.31|288.26|288.11|3650
1652432400000|2022-05-13 09:00:00|288.86|288.66|288.26|288.06|289.01|288.81|287.96|287.76|1372
1652436000000|2022-05-13 10:00:00|288.31|288.11|288.56|288.36|288.61|288.46|288.01|287.81|308
1652439600000|2022-05-13 11:00:00|288.51|288.41|288.71|288.56|288.91|288.76|288.41|288.26|432
1652443200000|2022-05-13 12:00:00|288.76|288.61|288.61|288.41|288.86|288.66|288.26|288.11|430
1652446800000|2022-05-13 13:00:00|288.56|288.46|292.01|291.76|292.36|292.21|287.81|287.61|2050
1652450400000|2022-05-13 14:00:00|292.16|291.81|293.06|292.86|293.81|293.66|291.96|291.76|1731
1652454000000|2022-05-13 15:00:00|293.01|292.81|293.41|293.26|293.56|293.41|292.71|292.51|566
1652457600000|2022-05-13 16:00:00|293.36|293.21|294.41|294.26|294.46|294.31|293.31|293.11|774
1652461200000|2022-05-13 17:00:00|294.46|294.31|293.31|293.16|294.66|294.46|293.11|292.91|304
1652464800000|2022-05-13 18:00:00|293.26|293.11|294.51|294.31|294.51|294.36|292.46|292.26|358
1652468400000|2022-05-13 19:00:00|294.56|294.36|295.16|294.96|295.26|295.11|294.16|294.01|287
1652472000000|2022-05-13 20:00:00|295.11|295.01|294.86|294.01|295.31|295.01|294.26|293.01|286
1652652000000|2022-05-15 22:00:00|295.46|294.86|295.26|294.66|296.36|295.76|295.16|294.56|0
1652655600000|2022-05-15 23:00:00|295.16|294.56|295.46|294.86|295.66|295.06|294.96|294.36|0
1652659200000|2022-05-16 00:00:00|295.36|294.76|295.51|295.31|295.86|295.71|294.51|294.21|1041
1652662800000|2022-05-16 01:00:00|295.46|295.36|294.01|293.86|295.91|295.76|293.76|293.61|3308
1652666400000|2022-05-16 02:00:00|293.96|293.81|293.46|293.26|294.01|293.81|293.01|292.86|1243
1652670000000|2022-05-16 03:00:00|293.41|293.31|293.51|293.36|293.61|293.46|292.76|292.56|1075
1652673600000|2022-05-16 04:00:00|293.46|293.31|293.36|293.21|293.51|293.36|292.91|292.76|902
1652677200000|2022-05-16 05:00:00|293.41|293.26|293.41|293.26|293.81|293.66|293.06|292.91|960
1652680800000|2022-05-16 06:00:00|293.46|293.31|293.56|293.41|293.66|293.51|293.11|292.91|1264
1652684400000|2022-05-16 07:00:00|293.61|293.46|294.01|293.86|294.06|293.91|293.01|292.81|1653
1652688000000|2022-05-16 08:00:00|293.96|293.81|293.91|293.71|294.46|294.31|293.61|293.46|1804
1652691600000|2022-05-16 09:00:00|293.86|293.76|293.61|293.41|293.91|293.76|293.36|292.76|447
1652695200000|2022-05-16 10:00:00|293.66|293.46|293.76|293.61|293.91|293.76|293.56|293.36|137
1652698800000|2022-05-16 11:00:00|293.81|293.66|293.91|293.71|294.01|293.86|293.56|293.31|66
1652702400000|2022-05-16 12:00:00|293.86|293.76|293.86|293.71|294.86|294.61|293.61|293.41|112
1652706000000|2022-05-16 13:00:00|293.91|293.66|293.86|293.61|295.06|294.86|292.26|292.11|1597
1652709600000|2022-05-16 14:00:00|293.91|293.66|292.66|292.46|295.16|294.91|292.51|292.36|1040
1652713200000|2022-05-16 15:00:00|292.61|292.41|293.86|293.66|294.01|293.81|292.36|292.16|719
1652716800000|2022-05-16 16:00:00|293.91|293.71|293.41|293.21|294.01|293.81|293.11|292.96|184
1652720400000|2022-05-16 17:00:00|293.36|293.16|293.71|293.51|294.11|293.96|293.16|292.96|219
1652724000000|2022-05-16 18:00:00|293.76|293.56|294.21|294.01|294.76|294.51|293.46|293.26|146
1652727600000|2022-05-16 19:00:00|294.26|293.96|293.31|293.11|294.41|294.21|292.71|292.51|391
1652731200000|2022-05-16 20:00:00|293.26|293.16|293.21|292.96|293.46|293.26|293.01|292.86|162
1652734800000|2022-05-16 21:00:00|293.26|292.91|293.26|292.66|293.51|293.36|293.16|292.36|1
1652738400000|2022-05-16 22:00:00|293.36|292.76|293.56|292.96|293.66|293.06|293.26|292.66|0
1652742000000|2022-05-16 23:00:00|293.66|293.06|293.36|292.76|293.66|293.06|293.36|292.76|0
1652745600000|2022-05-17 00:00:00|293.26|292.66|293.31|293.16|294.86|294.51|293.16|292.56|1606
1652749200000|2022-05-17 01:00:00|293.11|292.96|293.41|293.26|294.21|294.06|292.31|292.16|4432
1652752800000|2022-05-17 02:00:00|293.36|293.21|292.87|292.67|293.37|293.21|292.52|292.37|1732
1652756400000|2022-05-17 03:00:00|292.82|292.72|292.57|292.42|293.02|292.87|292.52|292.37|1677
1652760000000|2022-05-17 04:00:00|292.62|292.47|292.62|292.47|292.77|292.62|292.27|292.12|1388
1652763600000|2022-05-17 05:00:00|292.57|292.42|292.47|292.27|292.77|292.62|292.12|291.97|1943
1652767200000|2022-05-17 06:00:00|292.42|292.22|292.42|292.27|292.62|292.42|292.27|292.12|1630
1652770800000|2022-05-17 07:00:00|292.47|292.32|292.77|292.62|293.22|293.07|292.17|292.02|2583
1652774400000|2022-05-17 08:00:00|292.87|292.72|293.32|293.17|293.57|293.42|292.77|292.62|4170
1652778000000|2022-05-17 09:00:00|293.37|293.12|292.97|292.82|293.37|293.12|292.57|292.27|1761
1652781600000|2022-05-17 10:00:00|292.92|292.77|293.42|293.22|293.62|293.42|292.57|292.37|1282
1652785200000|2022-05-17 11:00:00|293.37|293.12|294.37|294.22|294.97|294.77|293.07|292.92|1668
1652788800000|2022-05-17 12:00:00|294.32|294.17|294.87|294.67|295.07|294.87|294.17|293.97|1134
1652792400000|2022-05-17 13:00:00|294.92|294.72|295.42|295.17|296.82|296.67|294.77|294.57|2697
1652796000000|2022-05-17 14:00:00|295.47|295.27|295.67|295.47|296.17|295.97|294.57|294.37|1414
1652799600000|2022-05-17 15:00:00|295.77|295.57|297.57|297.37|298.02|297.87|295.72|295.52|900
1652803200000|2022-05-17 16:00:00|297.52|297.42|297.22|297.02|297.57|297.42|296.97|296.77|234
1652806800000|2022-05-17 17:00:00|297.17|297.07|297.57|297.37|298.17|297.97|296.87|296.72|259
1652810400000|2022-05-17 18:00:00|297.62|297.42|297.72|297.47|298.12|297.87|296.07|295.92|257
1652814000000|2022-05-17 19:00:00|297.67|297.57|297.77|297.47|298.42|298.27|297.52|297.27|122
1652817600000|2022-05-17 20:00:00|297.72|297.42|297.82|297.57|298.02|297.82|297.52|297.32|109
1652821200000|2022-05-17 21:00:00|297.87|297.62|298.07|297.47|298.07|297.62|297.87|297.47|2
1652824800000|2022-05-17 22:00:00|298.17|297.57|298.07|297.47|298.27|297.67|298.07|297.47|0
1652828400000|2022-05-17 23:00:00|297.97|297.37|297.87|297.27|298.07|297.47|297.87|297.27|0
1652832000000|2022-05-18 00:00:00|297.97|297.37|298.72|298.57|299.02|298.87|297.57|296.97|2861
1652835600000|2022-05-18 01:00:00|298.62|298.52|298.23|298.08|299.32|299.17|297.62|297.47|5588
1652839200000|2022-05-18 02:00:00|298.18|298.03|298.63|298.43|298.78|298.63|298.03|297.88|1783
1652842800000|2022-05-18 03:00:00|298.58|298.48|299.43|299.28|299.68|299.53|298.58|298.38|2294
1652846400000|2022-05-18 04:00:00|299.38|299.23|298.98|298.83|299.58|299.38|298.78|298.63|1123
1652850000000|2022-05-18 05:00:00|299.03|298.88|299.98|299.83|300.13|299.98|299.03|298.88|2262
1652853600000|2022-05-18 06:00:00|300.08|299.88|299.93|299.78|300.38|300.23|299.78|299.63|2373
1652857200000|2022-05-18 07:00:00|299.88|299.73|299.98|299.83|300.53|300.38|299.83|299.68|3276
1652860800000|2022-05-18 08:00:00|299.93|299.78|299.78|299.63|300.13|299.98|299.28|299.13|2867
1652864400000|2022-05-18 09:00:00|299.73|299.58|299.13|298.93|299.73|299.58|298.78|298.48|1484
1652868000000|2022-05-18 10:00:00|299.18|299.03|298.88|298.73|299.33|299.13|298.48|298.33|181
1652871600000|2022-05-18 11:00:00|298.98|298.78|298.18|297.98|298.98|298.78|297.98|297.78|251
1652875200000|2022-05-18 12:00:00|298.23|298.03|297.93|297.78|299.03|298.83|297.88|297.68|483
1652878800000|2022-05-18 13:00:00|297.88|297.73|295.73|295.58|298.08|297.88|295.53|295.33|1657
1652882400000|2022-05-18 14:00:00|295.78|295.48|296.13|295.93|297.13|296.93|295.18|295.03|1125
1652886000000|2022-05-18 15:00:00|296.08|295.88|294.63|294.23|296.13|295.93|294.43|294.18|676
1652889600000|2022-05-18 16:00:00|294.43|294.18|294.63|294.28|294.73|294.48|293.63|293.43|194
1652893200000|2022-05-18 17:00:00|294.68|294.23|293.23|293.03|294.68|294.28|293.03|292.88|109
1652896800000|2022-05-18 18:00:00|293.18|293.08|293.08|292.88|293.78|293.53|292.83|292.63|174
1652900400000|2022-05-18 19:00:00|293.03|292.83|293.43|293.18|293.58|293.38|292.68|292.48|231
1652904000000|2022-05-18 20:00:00|293.38|293.23|293.88|293.08|293.93|293.58|292.93|292.68|249
1652907600000|2022-05-18 21:00:00|293.93|292.93|293.48|292.88|293.93|292.98|293.28|292.38|2
1652911200000|2022-05-18 22:00:00|293.58|292.98|293.58|292.98|293.68|293.08|293.38|292.78|0
1652914800000|2022-05-18 23:00:00|293.48|292.88|292.6|292|293.58|292.98|292.6|292|0
1652918400000|2022-05-19 00:00:00|292.5|291.9|292.25|292.05|293.2|292.9|291.75|291.55|2667
1652922000000|2022-05-19 01:00:00|292.2|292|293|292.85|293|292.85|290.95|290.8|5351
1652925600000|2022-05-19 02:00:00|292.95|292.8|293.15|293|293.5|293.35|292.4|292.25|1725
1652929200000|2022-05-19 03:00:00|293.1|292.9|293.85|293.7|294.35|294.2|292.95|292.75|2678
1652932800000|2022-05-19 04:00:00|293.8|293.65|294|293.85|294.2|294.05|293.6|293.45|1019
1652936400000|2022-05-19 05:00:00|294.05|293.8|293.85|293.7|294.4|294.25|293.55|293.4|2146
1652940000000|2022-05-19 06:00:00|293.9|293.65|293.65|293.5|294.05|293.9|293.2|293.05|2775
1652943600000|2022-05-19 07:00:00|293.6|293.4|292.25|292.1|293.6|293.4|291.75|291.6|3614
1652947200000|2022-05-19 08:00:00|292.3|292.15|290.65|290.45|292.3|292.15|290.6|290.4|4169
1652950800000|2022-05-19 09:00:00|290.7|290.5|290.8|290.6|291.2|291.05|290.4|290.1|1530
1652954400000|2022-05-19 10:00:00|290.75|290.55|291.8|291.6|291.95|291.75|290.65|290.5|451
1652958000000|2022-05-19 11:00:00|291.85|291.55|291.65|291.5|292.05|291.85|291|290.8|423
1652961600000|2022-05-19 12:00:00|291.7|291.55|291.8|291.45|291.85|291.7|291.25|291.05|386
1652965200000|2022-05-19 13:00:00|291.6|291.5|293.25|293|294.1|293.85|291.55|291.4|1249
1652968800000|2022-05-19 14:00:00|293.2|293.05|295.15|294.9|295.45|295.25|293.1|292.9|1318
1652972400000|2022-05-19 15:00:00|295.2|294.95|297.3|297.1|297.45|297.25|294.6|294.4|748
1652976000000|2022-05-19 16:00:00|297.35|297.15|296.05|295.85|297.5|297.35|295.25|295.05|298
1652979600000|2022-05-19 17:00:00|296.1|295.8|296.7|296.5|296.95|296.7|294.8|294.6|236
1652983200000|2022-05-19 18:00:00|296.75|296.4|297.05|296.85|297.3|297.1|296|295.8|176
1652986800000|2022-05-19 19:00:00|297|296.75|296.2|296|297.3|297.1|295.65|295.45|318
1652990400000|2022-05-19 20:00:00|296.15|296.05|296.2|295.9|296.3|296.05|295.8|295.65|146
1652994000000|2022-05-19 21:00:00|296.25|295.85|296.2|295.6|296.45|295.85|296.2|295.35|0
1652997600000|2022-05-19 22:00:00|296.3|295.7|296.4|295.8|296.6|296|296.3|295.7|0
1653001200000|2022-05-19 23:00:00|296.3|295.7|296.6|296|296.7|296.1|296.2|295.6|0
1653004800000|2022-05-20 00:00:00|296.7|296.1|297.7|297.5|298.2|298.05|295.55|294.8|2495
1653008400000|2022-05-20 01:00:00|297.65|297.45|299.25|299.05|299.5|299.35|297.55|297.35|4935
1653012000000|2022-05-20 02:00:00|299.2|299.1|299.01|298.86|299.65|299.5|298.66|298.46|3130
1653015600000|2022-05-20 03:00:00|298.96|298.81|299.16|299.01|299.71|299.51|298.71|298.56|1958
1653019200000|2022-05-20 04:00:00|299.11|298.96|298.86|298.71|299.26|299.11|298.66|298.51|1600
1653022800000|2022-05-20 05:00:00|298.91|298.66|298.71|298.56|299.21|299.01|298.31|298.16|2445
1653026400000|2022-05-20 06:00:00|298.76|298.61|298.01|297.86|299.01|298.86|297.96|297.76|2640
1653030000000|2022-05-20 07:00:00|297.96|297.81|300.66|300.51|300.76|300.61|297.91|297.71|4706
1653033600000|2022-05-20 08:00:00|300.61|300.46|300.11|299.96|300.76|300.61|299.96|299.81|3991
1653037200000|2022-05-20 09:00:00|300.06|299.91|300.26|300.11|300.41|300.16|299.86|299.31|1417
1653040800000|2022-05-20 10:00:00|300.31|300.06|300.21|300.06|300.46|300.31|300.01|299.86|272
1653044400000|2022-05-20 11:00:00|300.16|300.01|300.16|300.01|300.31|300.11|299.76|299.61|141
1653048000000|2022-05-20 12:00:00|300.11|299.91|299.81|299.66|300.66|300.46|299.51|299.36|688
1653051600000|2022-05-20 13:00:00|299.76|299.61|300.81|300.61|300.91|300.61|299.26|299.01|934
1653055200000|2022-05-20 14:00:00|300.86|300.66|299.16|298.96|301.26|301.11|299.16|298.91|580
1653058800000|2022-05-20 15:00:00|299.11|299.01|298.51|298.31|299.61|299.41|298.31|298.11|692
1653062400000|2022-05-20 16:00:00|298.56|298.26|296.86|296.61|298.61|298.36|296.36|296.16|554
1653066000000|2022-05-20 17:00:00|296.81|296.51|297.11|296.86|297.11|296.91|295.61|295.36|310
1653069600000|2022-05-20 18:00:00|297.16|296.81|297.16|296.91|298.01|297.51|296.21|295.96|90
1653073200000|2022-05-20 19:00:00|297.11|296.96|299.76|299.51|299.81|299.56|296.86|296.51|345
1653076800000|2022-05-20 20:00:00|299.71|299.56|299.36|298.16|300.01|299.76|298.96|298.16|250
1653256800000|2022-05-22 22:00:00|300.01|299.41|300.41|299.81|300.51|299.91|299.81|299.21|0
1653260400000|2022-05-22 23:00:00|300.51|299.91|302.01|301.41|302.21|301.61|300.41|299.81|0
1653264000000|2022-05-23 00:00:00|301.91|301.31|300.51|300.36|302.11|301.51|300.01|299.86|1676
1653267600000|2022-05-23 01:00:00|300.46|300.31|300.56|300.41|300.96|300.76|299.96|299.81|3245
1653271200000|2022-05-23 02:00:00|300.51|300.36|300.25|300.05|300.56|300.36|300.01|299.86|1733
1653274800000|2022-05-23 03:00:00|300.2|300.1|299.8|299.65|300.25|300.1|299.6|299.45|1807
1653278400000|2022-05-23 04:00:00|299.75|299.6|299.6|299.45|300.1|299.95|299.55|299.4|967
1653282000000|2022-05-23 05:00:00|299.65|299.4|299.85|299.7|300.2|300.05|298.75|298.6|2643
1653285600000|2022-05-23 06:00:00|299.75|299.6|299.7|299.55|299.8|299.65|299.3|299.15|1984
1653289200000|2022-05-23 07:00:00|299.75|299.6|298.35|298.2|299.8|299.65|298.35|298.2|4286
1653292800000|2022-05-23 08:00:00|298.4|298.25|297.9|297.75|298.9|298.75|297.85|297.7|2780
1653296400000|2022-05-23 09:00:00|297.83|297.68|297.93|297.78|298.88|298.28|297.68|297.48|1776
1653300000000|2022-05-23 10:00:00|297.98|297.73|298.83|298.63|298.83|298.68|297.93|297.73|143
1653303600000|2022-05-23 11:00:00|298.78|298.58|298.63|298.43|298.88|298.68|298.28|298.13|366
1653307200000|2022-05-23 12:00:00|298.58|298.38|298.58|298.38|298.83|298.68|298.18|297.98|120
1653310800000|2022-05-23 13:00:00|298.53|298.43|297.43|297.23|298.58|298.43|296.48|296.28|631
1653314400000|2022-05-23 14:00:00|297.38|297.18|297.58|297.33|298.48|298.28|296.78|296.63|406
1653318000000|2022-05-23 15:00:00|297.53|297.38|298.23|298.03|298.93|298.78|297.38|297.18|503
1653321600000|2022-05-23 16:00:00|298.18|298.08|298.13|297.93|298.93|298.78|297.98|297.78|193
1653325200000|2022-05-23 17:00:00|298.08|297.88|297.93|297.68|298.13|297.88|297.08|296.88|102
1653328800000|2022-05-23 18:00:00|297.98|297.73|297.58|297.38|298.23|298.03|297.48|297.33|79
1653332400000|2022-05-23 19:00:00|297.63|297.43|297.43|297.28|297.83|297.63|296.88|296.68|207
1653336000000|2022-05-23 20:00:00|297.38|297.23|297.58|297.23|297.63|297.38|297.23|297.08|56
1653339600000|2022-05-23 21:00:00|297.63|296.58|297.28|296.68|300.08|297.28|297.08|296.48|0
1653343200000|2022-05-23 22:00:00|296.98|296.38|297.28|296.68|297.38|296.78|295.98|295.38|0
1653346800000|2022-05-23 23:00:00|297.38|296.78|297.38|296.78|297.48|296.88|297.08|296.48|0
1653350400000|2022-05-24 00:00:00|297.28|296.68|296.48|296.28|297.68|297.53|296.18|295.83|2028
1653354000000|2022-05-24 01:00:00|296.58|296.33|296.6|296.4|297.08|296.93|295.38|295.23|4807
1653357600000|2022-05-24 02:00:00|296.65|296.45|295.8|295.65|297.05|296.9|295.45|295.3|4117
1653361200000|2022-05-24 03:00:00|295.9|295.7|296.25|296.1|296.45|296.25|295.8|295.6|1633
1653364800000|2022-05-24 04:00:00|296.2|296.05|296.2|296.05|296.35|296.2|295.95|295.8|1652
1653368400000|2022-05-24 05:00:00|296.15|296|295.25|295.1|296.15|296|295.15|295|1781
1653372000000|2022-05-24 06:00:00|295.15|295|294.55|294.4|295.3|295.15|294.35|294.2|2163
1653375600000|2022-05-24 07:00:00|294.6|294.45|294.9|294.75|295.3|295.1|294.35|294.2|3696
1653379200000|2022-05-24 08:00:00|294.95|294.8|293.8|293.6|295.1|294.95|293.75|293.6|5881
1653382800000|2022-05-24 09:00:00|293.75|293.55|294|293.85|294.5|294.1|293.5|293.3|1601
1653386400000|2022-05-24 10:00:00|294.05|293.9|294.4|294.2|294.6|294.45|293.9|293.75|462
1653390000000|2022-05-24 11:00:00|294.45|294.25|294.45|294.25|294.65|294.5|294.2|294.05|181
1653393600000|2022-05-24 12:00:00|294.5|294.3|294.6|294.4|294.65|294.5|294.2|294|1155
1653397200000|2022-05-24 13:00:00|294.55|294.35|291.6|291.45|294.6|294.45|291.6|291.45|1620
1653400800000|2022-05-24 14:00:00|291.7|291.5|291.4|291.2|291.95|291.75|290.7|290.55|1201
1653404400000|2022-05-24 15:00:00|291.35|291.15|292.65|292.45|292.95|292.75|290.95|290.75|341
1653408000000|2022-05-24 16:00:00|292.6|292.4|292.15|291.95|293.2|293|291.85|291.65|277
1653411600000|2022-05-24 17:00:00|292.1|291.9|292.2|292|292.5|292.2|291.5|291.35|163
1653415200000|2022-05-24 18:00:00|292.25|292.05|291.6|291.4|292.8|292.6|291.25|291.05|273
1653418800000|2022-05-24 19:00:00|291.55|291.35|292.4|292.15|292.95|292.75|291.4|291.2|255
1653422400000|2022-05-24 20:00:00|292.45|292.2|292.85|292.35|293.05|292.7|292.4|292.1|124
1653426000000|2022-05-24 21:00:00|292.9|292.25|292.9|292.3|293.05|292.4|292.8|291.85|1
1653429600000|2022-05-24 22:00:00|293|292.4|293.4|292.8|293.6|293|293|292.4|0
1653433200000|2022-05-24 23:00:00|293.5|292.9|293.5|292.9|293.7|293.1|293.4|292.8|0
1653436800000|2022-05-25 00:00:00|293.4|292.8|292.35|292.15|293.5|293|292.2|292.05|3557
1653440400000|2022-05-25 01:00:00|292.2|292|291.77|291.62|292.65|292.5|291.12|290.97|5425
1653444000000|2022-05-25 02:00:00|291.82|291.67|291.57|291.42|292.22|292.07|291.47|291.32|7684
1653447600000|2022-05-25 03:00:00|291.52|291.37|291.37|291.22|291.87|291.67|291.27|291.12|5267
1653451200000|2022-05-25 04:00:00|291.52|291.37|291.42|291.27|291.62|291.47|291.37|291.22|1210
1653454800000|2022-05-25 05:00:00|291.37|291.22|290.27|290.12|291.42|291.27|290.17|290.02|3848
1653458400000|2022-05-25 06:00:00|290.32|290.17|290.22|290.07|290.37|290.22|289.52|289.32|3959
1653462000000|2022-05-25 07:00:00|290.27|290.12|290.72|290.57|290.92|290.77|290.02|289.87|10517
1653465600000|2022-05-25 08:00:00|290.67|290.52|289.87|289.67|290.77|290.62|289.77|289.57|4883
1653469200000|2022-05-25 09:00:00|289.82|289.62|290.32|290.12|290.52|290.27|289.72|289.42|2771
1653472800000|2022-05-25 10:00:00|290.27|290.07|289.77|289.62|290.47|290.27|289.72|289.52|220
1653476400000|2022-05-25 11:00:00|289.72|289.52|289.42|289.27|290.02|289.87|289.02|288.87|207
1653480000000|2022-05-25 12:00:00|289.37|289.22|289.62|289.47|289.82|289.57|289.12|288.92|699
1653483600000|2022-05-25 13:00:00|289.67|289.42|290.87|290.62|291.67|291.47|289.57|289.37|1058
1653487200000|2022-05-25 14:00:00|290.82|290.67|293.02|292.82|293.22|293.07|290.72|290.57|1252
1653490800000|2022-05-25 15:00:00|292.97|292.72|292.77|292.57|293.37|293.22|292.27|292.07|1234
1653494400000|2022-05-25 16:00:00|292.72|292.62|292.42|292.22|292.82|292.67|291.57|291.37|674
1653498000000|2022-05-25 17:00:00|292.47|292.27|292.52|291.87|292.92|292.67|292.12|291.87|186
1653501600000|2022-05-25 18:00:00|292.47|292.12|293.42|293.22|293.52|293.32|291.62|291.37|195
1653505200000|2022-05-25 19:00:00|293.37|293.17|293.32|293.12|294.02|293.82|292.97|292.82|149
1653508800000|2022-05-25 20:00:00|293.27|293.07|293.27|293.02|293.42|293.27|292.92|292.72|182
1653512400000|2022-05-25 21:00:00|293.37|292.97|293.62|293.02|293.97|293.02|293.37|292.57|1
1653516000000|2022-05-25 22:00:00|293.72|293.12|293.82|293.22|293.92|293.32|293.62|293.02|0
1653519600000|2022-05-25 23:00:00|293.92|293.32|293.62|293.02|293.92|293.32|293.52|292.92|0
1653523200000|2022-05-26 00:00:00|293.52|292.92|294.22|294.07|294.47|294.32|293.37|292.92|4815
1653526800000|2022-05-26 01:00:00|294.27|294.12|293.57|293.42|294.92|294.72|293.27|293.12|8947
1653530400000|2022-05-26 02:00:00|293.52|293.37|294.38|294.18|294.68|294.53|293.52|293.32|5140
1653534000000|2022-05-26 03:00:00|294.33|294.23|294.08|293.88|294.38|294.23|293.48|293.33|2391
1653537600000|2022-05-26 04:00:00|294.13|293.93|293.78|293.63|294.13|293.93|293.48|293.28|12699
1653541200000|2022-05-26 05:00:00|293.73|293.58|294.03|293.88|294.68|294.53|293.73|293.58|3200
1653544800000|2022-05-26 06:00:00|293.98|293.83|294.43|294.28|294.63|294.48|293.98|293.83|2621
1653548400000|2022-05-26 07:00:00|294.48|294.33|296.13|295.93|296.33|296.18|294.43|294.28|6267
1653552000000|2022-05-26 08:00:00|296.08|295.88|295.08|294.93|296.13|295.93|294.63|294.48|6529
1653555600000|2022-05-26 09:00:00|295.03|294.88|295.18|294.98|295.73|295.18|294.43|294.28|1721
1653559200000|2022-05-26 10:00:00|295.13|294.93|295.13|294.93|295.28|295.08|294.83|294.63|58
1653562800000|2022-05-26 11:00:00|295.08|294.98|295.68|295.48|295.78|295.63|295.08|294.98|127
1653566400000|2022-05-26 12:00:00|295.63|295.43|295.53|295.38|295.78|295.63|295.13|294.93|122
1653570000000|2022-05-26 13:00:00|295.58|295.43|297.63|297.48|297.78|297.63|294.63|294.48|768
1653573600000|2022-05-26 14:00:00|297.73|297.43|298.53|298.38|298.58|298.38|297.18|296.98|515
1653577200000|2022-05-26 15:00:00|298.58|298.33|298.63|298.43|299.18|298.98|298.43|298.23|2182
1653580800000|2022-05-26 16:00:00|298.58|298.38|299.28|299.13|299.33|299.13|298.48|298.33|603
1653584400000|2022-05-26 17:00:00|299.33|299.18|299.23|299.03|299.58|299.33|298.78|298.63|151
1653588000000|2022-05-26 18:00:00|299.18|298.98|299.08|298.88|299.43|299.18|298.93|298.73|40
1653591600000|2022-05-26 19:00:00|299.03|298.93|298.43|298.23|299.23|299.03|298.23|298.03|141
1653595200000|2022-05-26 20:00:00|298.48|298.28|297.88|297.68|298.53|298.33|297.88|297.68|179
1653598800000|2022-05-26 21:00:00|297.93|297.58|298.33|297.73|298.78|297.93|297.88|297.58|4
1653602400000|2022-05-26 22:00:00|298.23|297.63|298.63|298.03|298.73|298.13|298.23|297.63|0
1653606000000|2022-05-26 23:00:00|298.53|297.93|298.73|298.13|298.83|298.23|298.53|297.93|0
1653609600000|2022-05-27 00:00:00|298.83|298.23|298.68|298.48|299.13|298.98|298.38|297.98|2336
1653613200000|2022-05-27 01:00:00|298.58|298.53|297.69|297.54|298.58|298.53|297.38|297.18|16151
1653616800000|2022-05-27 02:00:00|297.74|297.59|297.44|297.24|297.84|297.64|297.09|296.94|7605
1653620400000|2022-05-27 03:00:00|297.39|297.29|297.39|297.19|297.74|297.59|297.14|296.99|5450
1653624000000|2022-05-27 04:00:00|297.34|297.24|297.19|297.04|297.39|297.24|297.09|296.94|3148
1653627600000|2022-05-27 05:00:00|297.24|297.09|297.19|297.04|297.34|297.19|296.89|296.74|4712
1653631200000|2022-05-27 06:00:00|297.24|297.09|297.44|297.29|297.54|297.39|296.69|296.54|2937
1653634800000|2022-05-27 07:00:00|297.39|297.24|297.59|297.39|297.74|297.59|297.09|296.94|3175
1653638400000|2022-05-27 08:00:00|297.54|297.44|298.24|298.09|298.34|298.14|297.44|297.29|3890
1653642000000|2022-05-27 09:00:00|298.29|298.14|298.19|298.04|298.84|298.24|298.04|297.84|924
1653645600000|2022-05-27 10:00:00|298.14|297.99|298.54|298.34|298.84|298.64|297.99|297.84|271
1653649200000|2022-05-27 11:00:00|298.49|298.29|298.54|298.39|298.94|298.74|298.34|298.14|312
1653652800000|2022-05-27 12:00:00|298.49|298.34|299.04|298.84|299.24|299.09|298.44|298.09|174
1653656400000|2022-05-27 13:00:00|298.99|298.89|300.09|299.94|300.24|300.09|298.94|298.74|654
1653660000000|2022-05-27 14:00:00|300.04|299.89|300.14|299.94|300.74|300.54|299.84|299.64|545
1653663600000|2022-05-27 15:00:00|300.19|299.99|300.34|300.19|300.44|300.29|299.49|299.29|476
1653667200000|2022-05-27 16:00:00|300.39|300.24|300.39|300.19|300.74|300.59|300.14|299.94|124
1653670800000|2022-05-27 17:00:00|300.34|300.14|300.54|300.34|300.64|300.44|300.14|299.99|133
1653674400000|2022-05-27 18:00:00|300.59|300.39|300.59|300.44|300.64|300.49|300.34|300.19|85
1653678000000|2022-05-27 19:00:00|300.54|300.39|300.59|300.39|300.79|300.64|300.39|300.19|329
1653681600000|2022-05-27 20:00:00|300.54|300.24|300.84|300.59|301.54|301.04|300.49|300.24|318
1653861600000|2022-05-29 22:00:00|300.74|300.14|300.64|300.04|300.74|300.14|300.44|299.84|0
1653865200000|2022-05-29 23:00:00|300.74|300.14|300.84|300.24|301.04|300.44|300.64|300.04|0
1653868800000|2022-05-30 00:00:00|300.74|300.14|301.04|300.89|301.24|300.89|300.24|299.99|2743
1653872400000|2022-05-30 01:00:00|301.09|300.94|300.09|299.94|301.24|301.09|299.39|299.24|6200
1653876000000|2022-05-30 02:00:00|300.14|299.99|300.27|300.12|300.57|300.42|299.92|299.72|2600
1653879600000|2022-05-30 03:00:00|300.32|300.17|300.57|300.37|301.22|301.07|300.22|300.07|2443
1653883200000|2022-05-30 04:00:00|300.52|300.42|300.47|300.32|300.72|300.57|300.32|300.17|1513
1653886800000|2022-05-30 05:00:00|300.42|300.27|300.92|300.77|300.97|300.82|300.32|300.17|1776
1653890400000|2022-05-30 06:00:00|300.97|300.82|301.17|301.02|301.22|301.07|300.77|300.62|1362
1653894000000|2022-05-30 07:00:00|301.12|300.97|301.02|300.87|301.22|301.07|300.77|300.62|1979
1653897600000|2022-05-30 08:00:00|300.97|300.82|300.72|300.57|301.37|301.22|300.52|300.32|3113
1653901200000|2022-05-30 09:00:00|300.77|300.52|300.82|300.67|301.22|300.77|300.12|299.92|725
1653904800000|2022-05-30 10:00:00|300.77|300.62|300.27|300.07|300.82|300.67|300.12|299.97|285
1653908400000|2022-05-30 11:00:00|300.22|300.12|299.97|299.77|300.42|300.27|299.82|299.67|270
1653912000000|2022-05-30 12:00:00|299.92|299.72|300.02|299.87|300.12|299.92|299.72|299.57|189
1653915600000|2022-05-30 13:00:00|299.97|299.82|299.92|299.72|300.07|299.87|299.67|299.47|191
1653919200000|2022-05-30 14:00:00|299.87|299.67|300.27|300.07|300.27|300.12|299.82|299.67|49
1653922800000|2022-05-30 15:00:00|300.22|300.02|300.32|300.17|300.77|300.52|300.02|299.87|352
1653926400000|2022-05-30 16:00:00|300.37|300.22|300.42|299.97|300.47|300.22|300.22|299.97|21
1653930000000|2022-05-30 17:00:00|300.47|300.02|300.72|300.47|301.07|300.62|300.42|299.97|83
1653933600000|2022-05-30 18:00:00||300.42||300.27||300.47||300.22|1
1653937200000|2022-05-30 19:00:00|300.87|300.32|300.97|300.47|300.97|300.47|300.87|300.27|0
1653940800000|2022-05-30 20:00:00|300.87|300.52|299.22|298.92|301.07|300.82|299.07|298.87|296
1653944400000|2022-05-30 21:00:00|299.32|298.87|299.52|298.92|299.52|298.92|299.32|298.82|0
1653948000000|2022-05-30 22:00:00|299.32|298.72|298.82|298.22|299.42|298.82|298.62|298.02|0
1653951600000|2022-05-30 23:00:00|298.92|298.32|299.62|299.02|299.72|299.12|298.82|298.22|0
1653955200000|2022-05-31 00:00:00|299.72|299.12|299.67|299.47|299.97|299.82|298.92|298.62|2132
1653958800000|2022-05-31 01:00:00|299.62|299.62|301.53|301.38|301.77|301.62|299.62|299.62|3289
1653962400000|2022-05-31 02:00:00|301.58|301.33|301.88|301.73|302.33|302.18|301.43|301.28|2353
1653966000000|2022-05-31 03:00:00|301.83|301.68|301.93|301.78|302.18|302.03|301.43|301.28|2297
1653969600000|2022-05-31 04:00:00|302.03|301.88|302.43|302.28|302.53|302.38|302.03|301.88|1576
1653973200000|2022-05-31 05:00:00|302.38|302.23|302.38|302.23|302.88|302.73|302.18|301.98|2657
1653976800000|2022-05-31 06:00:00|302.33|302.18|302.08|301.93|302.78|302.63|301.68|301.53|2075
1653980400000|2022-05-31 07:00:00|302.03|301.88|301.88|301.73|302.18|302.03|301.63|301.48|2543
1653984000000|2022-05-31 08:00:00|301.83|301.68|301.73|301.53|303.08|302.93|301.68|301.53|5136
1653987600000|2022-05-31 09:00:00|301.78|301.58|300.23|300.03|301.78|301.63|299.53|298.93|4556
1653991200000|2022-05-31 10:00:00|300.18|300.08|300.13|299.93|300.33|300.18|299.63|299.48|848
1653994800000|2022-05-31 11:00:00|300.18|299.98|300.48|300.33|300.48|300.33|299.98|299.83|318
1653998400000|2022-05-31 12:00:00|300.43|300.28|299.78|299.58|300.48|300.28|299.53|299.38|295
1654002000000|2022-05-31 13:00:00|299.73|299.63|299.98|299.73|301.78|301.58|299.53|299.38|1613
1654005600000|2022-05-31 14:00:00|299.93|299.63|300.43|300.28|300.73|300.53|298.73|298.58|800
1654009200000|2022-05-31 15:00:00|300.38|300.23|300.28|300.13|300.63|300.48|299.08|298.93|685
1654012800000|2022-05-31 16:00:00|300.33|300.18|299.98|299.83|300.63|300.48|299.78|299.63|326
1654016400000|2022-05-31 17:00:00|300.03|299.78|299.78|299.63|300.03|299.83|299.33|299.13|130
1654020000000|2022-05-31 18:00:00|299.73|299.58|298.13|297.93|299.78|299.63|298.08|297.88|159
1654023600000|2022-05-31 19:00:00|298.08|297.98|298.48|298.33|298.88|298.68|297.83|297.63|287
1654027200000|2022-05-31 20:00:00|298.58|298.28|298.78|298.33|298.88|298.68|298.48|298.13|260
1654030800000|2022-05-31 21:00:00|298.88|298.28|298.83|298.23|299.23|298.28|298.83|297.73|1
1654034400000|2022-05-31 22:00:00|298.93|298.33|299.23|298.63|299.23|298.63|298.83|298.23|0
1654038000000|2022-05-31 23:00:00|299.13|298.53|299.63|299.03|299.63|299.03|299.13|298.53|0
1654041600000|2022-06-01 00:00:00|299.73|299.13|300.38|300.23|300.43|300.28|299.13|298.98|2067
1654045200000|2022-06-01 01:00:00|300.43|300.33|301.06|300.86|301.31|301.16|300.18|299.98|3318
1654048800000|2022-06-01 02:00:00|301.01|300.91|300.81|300.61|301.61|301.46|300.66|300.51|2032
1654052400000|2022-06-01 03:00:00|300.76|300.66|301.26|301.11|301.36|301.21|300.66|300.51|2134
1654056000000|2022-06-01 04:00:00|301.21|301.06|301.11|300.96|301.41|301.26|300.76|300.61|1292
1654059600000|2022-06-01 05:00:00|301.21|301.06|300.26|300.06|301.36|301.21|300.01|299.86|1907
1654063200000|2022-06-01 06:00:00|300.21|300.11|300.56|300.41|300.66|300.46|299.96|299.81|1615
1654066800000|2022-06-01 07:00:00|300.61|300.46|300.16|300.01|301.21|301.06|300.11|299.96|1892
1654070400000|2022-06-01 08:00:00|300.21|300.06|299.61|299.46|300.31|300.11|299.51|299.36|2191
1654074000000|2022-06-01 09:00:00|299.56|299.41|299.96|299.76|300.36|300.06|299.56|299.41|1484
1654077600000|2022-06-01 10:00:00|300.01|299.81|299.56|299.36|300.01|299.86|299.51|299.36|148
1654081200000|2022-06-01 11:00:00|299.51|299.41|300.06|299.81|300.21|300.01|299.51|299.36|95
1654084800000|2022-06-01 12:00:00|300.11|299.91|300.56|300.36|300.81|300.61|300.11|299.91|136
1654088400000|2022-06-01 13:00:00|300.61|300.41|300.21|299.81|300.86|300.66|299.91|299.66|539
1654092000000|2022-06-01 14:00:00|299.91|299.86|299.01|298.76|300.11|299.91|298.21|298.06|571
1654095600000|2022-06-01 15:00:00|298.91|298.71|296.81|296.56|298.91|298.81|296.76|296.56|508
1654099200000|2022-06-01 16:00:00|296.86|296.61|296.76|296.56|297.11|296.96|296.26|296.06|176
1654102800000|2022-06-01 17:00:00|296.86|296.76|297.51|297.21|297.81|297.61|296.81|296.66|139
1654106400000|2022-06-01 18:00:00|297.56|297.26|297.96|297.76|298.31|298.16|297.46|297.26|244
1654110000000|2022-06-01 19:00:00|298.01|297.81|297.36|297.16|298.56|298.31|297.21|297.01|221
1654113600000|2022-06-01 20:00:00|297.41|297.31|297.41|297.21|297.61|297.36|297.16|297.01|110
1654117200000|2022-06-01 21:00:00|297.56|297.16|297.66|297.06|297.66|297.16|297.56|296.96|1
1654120800000|2022-06-01 22:00:00|297.76|297.16|297.36|296.76|297.76|297.16|297.36|296.76|0
1654124400000|2022-06-01 23:00:00|297.46|296.86|297.46|296.86|297.56|296.96|297.36|296.76|0
1654128000000|2022-06-02 00:00:00|297.56|296.96|296.66|296.46|298.16|297.61|296.41|296.26|1139
1654131600000|2022-06-02 01:00:00|296.76|296.61|296.78|296.63|297.51|297.36|296.36|296.21|4123
1654135200000|2022-06-02 02:00:00|296.83|296.68|296.43|296.28|296.83|296.68|296.03|295.88|2393
1654138800000|2022-06-02 03:00:00|296.48|296.33|296.78|296.63|297.08|296.93|296.38|296.18|1430
1654142400000|2022-06-02 04:00:00|296.88|296.73|296.98|296.83|297.03|296.88|296.48|296.33|753
1654146000000|2022-06-02 05:00:00|297.03|296.88|296.93|296.78|297.28|297.13|296.48|296.33|1752
1654149600000|2022-06-02 06:00:00|296.88|296.73|296.68|296.53|296.93|296.78|296.38|296.23|1412
1654153200000|2022-06-02 07:00:00|296.63|296.48|296.43|296.28|297.23|297.08|296.38|296.23|1805
1654156800000|2022-06-02 08:00:00|296.38|296.23|296.68|296.53|297.28|297.13|296.23|296.08|2162
1654160400000|2022-06-02 09:00:00|296.78|296.63|297.13|296.93|297.48|297.08|296.78|296.58|1027
1654164000000|2022-06-02 10:00:00|297.08|296.88|297.38|297.23|297.83|297.68|296.98|296.83|284
1654167600000|2022-06-02 11:00:00|297.33|297.13|297.18|296.93|297.43|297.28|297.08|296.93|88
1654171200000|2022-06-02 12:00:00|297.13|296.98|296.78|296.43|297.58|297.08|296.73|296.38|110
1654174800000|2022-06-02 13:00:00|296.83|296.38|297.08|296.83|297.48|297.23|296.38|296.18|523
1654178400000|2022-06-02 14:00:00|297.03|296.88|297.93|297.73|298.23|298.08|296.88|296.63|269
1654182000000|2022-06-02 15:00:00|297.88|297.68|298.78|298.58|299.28|299.13|297.88|297.63|491
1654185600000|2022-06-02 16:00:00|298.83|298.63|299.53|299.33|299.63|299.48|298.73|298.58|177
1654189200000|2022-06-02 17:00:00|299.48|299.38|299.38|299.23|299.73|299.53|299.33|299.13|204
1654192800000|2022-06-02 18:00:00|299.33|299.18|298.78|298.58|299.58|299.43|298.73|298.58|112
1654196400000|2022-06-02 19:00:00|298.73|298.63|299.68|299.53|299.68|299.53|298.48|298.28|247
1654200000000|2022-06-02 20:00:00|299.63|299.43|299.58|299.08|299.78|299.53|299.23|299.03|180
1654203600000|2022-06-02 21:00:00|299.63|299.03|299.58|298.98|299.88|299.08|299.58|298.83|1
1654207200000|2022-06-02 22:00:00|299.68|299.08|299.48|298.88|300.08|299.48|299.18|298.58|0
1654210800000|2022-06-02 23:00:00|299.58|298.98|299.58|298.98|299.68|299.08|299.48|298.88|0
1654214400000|2022-06-03 00:00:00|299.48|298.88|298.88|298.68|299.93|299.73|298.78|298.63|1111
1654218000000|2022-06-03 01:00:00|298.93|298.73|298.83|298.68|299.53|299.38|298.03|297.88|3058
1654221600000|2022-06-03 02:00:00|298.78|298.63|298.74|298.59|299.28|299.08|298.29|298.14|1479
1654225200000|2022-06-03 03:00:00|298.69|298.54|297.74|297.59|298.74|298.54|297.69|297.54|1045
1654228800000|2022-06-03 04:00:00|297.79|297.64|298.14|297.99|298.39|298.24|297.79|297.64|672
1654232400000|2022-06-03 05:00:00|298.19|298.04|298.69|298.54|298.84|298.69|298.14|297.99|1440
1654236000000|2022-06-03 06:00:00|298.74|298.59|298.89|298.74|299.34|299.19|298.74|298.59|1548
1654239600000|2022-06-03 07:00:00|298.84|298.69|298.59|298.44|298.94|298.79|298.49|298.34|1863
1654243200000|2022-06-03 08:00:00|298.64|298.49|298.89|298.69|298.94|298.74|298.19|298.04|1706
1654246800000|2022-06-03 09:00:00|298.84|298.64|298.69|298.49|299.09|298.69|298.39|298.24|648
1654250400000|2022-06-03 10:00:00|298.64|298.54|298.19|297.99|298.79|298.59|298.19|297.94|113
1654254000000|2022-06-03 11:00:00|298.24|297.94|298.04|297.79|298.34|298.19|297.89|297.69|93
1654257600000|2022-06-03 12:00:00|298.09|297.84|297.99|297.74|298.99|298.79|297.54|297.34|327
1654261200000|2022-06-03 13:00:00|298.04|297.79|297.84|297.49|298.24|298.09|296.44|296.24|601
1654264800000|2022-06-03 14:00:00|297.89|297.54|296.09|295.89|298.29|297.84|295.94|295.49|479
1654268400000|2022-06-03 15:00:00|296.04|295.84|295.74|295.54|296.09|295.89|295.39|295.14|369
1654272000000|2022-06-03 16:00:00|295.69|295.59|296.09|295.79|296.14|295.89|295.44|295.29|147
1654275600000|2022-06-03 17:00:00|296.04|295.74|295.39|295.19|296.44|296.24|295.34|295.09|149
1654279200000|2022-06-03 18:00:00|295.34|295.14|295.64|295.44|295.74|295.59|295.14|294.99|69
1654282800000|2022-06-03 19:00:00|295.69|295.49|295.29|295.04|295.79|295.59|294.99|294.79|116
1654286400000|2022-06-03 20:00:00|295.24|295.09|295.59|294.24|295.59|295.24|294.89|293.69|183
1654466400000|2022-06-05 22:00:00|295.19|294.59|294.99|294.39|295.29|294.69|294.79|294.19|0
1654470000000|2022-06-05 23:00:00|294.89|294.29|295.09|294.49|295.19|294.59|294.79|294.19|0
1654473600000|2022-06-06 00:00:00|294.99|294.39|296.59|296.44|296.69|296.54|294.89|294.29|1493
1654477200000|2022-06-06 01:00:00|296.74|296.54|295.49|295.34|297.04|296.89|294.54|294.34|4180
1654480800000|2022-06-06 02:00:00|295.44|295.29|295.59|295.44|296.04|295.89|295.09|294.94|1844
1654484400000|2022-06-06 03:00:00|295.64|295.49|295.94|295.79|296.29|296.14|295.59|295.44|1878
1654488000000|2022-06-06 04:00:00|295.89|295.74|295.84|295.69|296.09|295.89|295.74|295.59|1065
1654491600000|2022-06-06 05:00:00|295.89|295.74|295.99|295.84|296.24|296.09|295.69|295.54|1503
1654495200000|2022-06-06 06:00:00|295.94|295.79|295.89|295.74|296.29|296.14|295.74|295.59|1398
1654498800000|2022-06-06 07:00:00|295.94|295.79|296.29|296.14|296.44|296.29|295.49|295.34|1924
1654502400000|2022-06-06 08:00:00|296.34|296.19|296.79|296.64|297.49|297.34|296.14|295.99|2963
1654506000000|2022-06-06 09:00:00|296.74|296.59|296.79|296.59|297.14|296.89|296.69|296.24|949
1654509600000|2022-06-06 10:00:00|296.74|296.64|296.99|296.84|297.09|296.94|296.69|296.49|180
1654513200000|2022-06-06 11:00:00|297.04|296.74|297.24|297.09|297.24|297.09|296.84|296.69|233
1654516800000|2022-06-06 12:00:00|297.29|297.14|297.24|297.09|297.39|297.24|297.14|296.89|124
1654520400000|2022-06-06 13:00:00|297.29|297.14|298.19|297.99|298.49|298.29|296.99|296.84|845
1654524000000|2022-06-06 14:00:00|298.29|298.04|299.34|299.14|299.44|299.24|297.94|297.74|628
1654527600000|2022-06-06 15:00:00|299.29|299.19|298.19|297.99|299.49|299.34|297.59|297.39|450
1654531200000|2022-06-06 16:00:00|298.24|297.94|297.74|297.44|298.24|298.04|296.59|296.39|99
1654534800000|2022-06-06 17:00:00|297.69|297.39|298.14|297.99|298.24|297.99|297.09|296.79|118
1654538400000|2022-06-06 18:00:00|298.19|297.94|297.44|297.09|298.19|297.99|297.04|296.74|150
1654542000000|2022-06-06 19:00:00|297.34|297.04|296.79|296.64|297.49|297.24|296.59|296.44|198
1654545600000|2022-06-06 20:00:00|296.74|296.59|297.19|296.64|297.19|296.84|296.74|296.54|118
1654549200000|2022-06-06 21:00:00|297.29|296.44|297.44|296.84|297.69|296.84|297.29|296.44|0
1654552800000|2022-06-06 22:00:00|297.34|296.74|297.24|296.64|297.54|296.94|297.14|296.54|0
1654556400000|2022-06-06 23:00:00|297.14|296.54|297.46|296.86|297.56|296.96|297.14|296.54|0
1654560000000|2022-06-07 00:00:00|297.36|296.76|295.96|295.81|297.36|296.76|295.86|295.71|1453
1654563600000|2022-06-07 01:00:00|296.21|296.06|296.51|296.36|297.16|297.01|295.96|295.81|4552
1654567200000|2022-06-07 02:00:00|296.41|296.31|296.26|296.11|296.71|296.56|295.91|295.76|2284
1654570800000|2022-06-07 03:00:00|296.31|296.16|296.31|296.16|296.46|296.31|295.71|295.56|1400
1654574400000|2022-06-07 04:00:00|296.36|296.21|295.81|295.66|296.46|296.31|295.76|295.61|1461
1654578000000|2022-06-07 05:00:00|295.86|295.71|295.96|295.81|296.36|296.21|295.56|295.41|1913
1654581600000|2022-06-07 06:00:00|295.91|295.76|296.66|296.51|296.81|296.66|295.91|295.76|1629
1654585200000|2022-06-07 07:00:00|296.76|296.61|297.16|297.01|297.36|297.16|296.71|296.56|2787
1654588800000|2022-06-07 08:00:00|297.11|296.96|296.96|296.76|297.21|297.06|296.76|296.61|2332
1654592400000|2022-06-07 09:00:00|296.91|296.81|296.76|296.61|297.16|297.01|296.36|296.06|1702
1654596000000|2022-06-07 10:00:00|296.71|296.56|296.16|295.96|297.21|297.06|296.11|295.86|349
1654599600000|2022-06-07 11:00:00|296.21|296.01|296.66|296.41|296.91|296.71|296.06|295.86|188
1654603200000|2022-06-07 12:00:00|296.71|296.46|296.46|296.21|296.81|296.61|296.36|296.16|55
1654606800000|2022-06-07 13:00:00|296.41|296.26|297.71|297.51|298.21|298.01|296.36|296.21|535
1654610400000|2022-06-07 14:00:00|297.76|297.56|300.16|299.96|300.26|300.06|297.46|297.21|717
1654614000000|2022-06-07 15:00:00|300.21|300.01|300.01|299.86|300.26|300.11|299.51|299.36|422
1654617600000|2022-06-07 16:00:00|300.06|299.91|300.21|299.96|300.21|300.01|299.41|299.21|103
1654621200000|2022-06-07 17:00:00|300.16|299.91|300.41|300.26|301.06|300.66|300.11|299.91|257
1654624800000|2022-06-07 18:00:00|300.46|300.21|300.51|300.36|300.86|300.56|300.16|299.91|89
1654628400000|2022-06-07 19:00:00|300.46|300.26|300.86|300.61|301.01|300.76|300.41|300.26|80
1654632000000|2022-06-07 20:00:00|300.81|300.56|300.66|300.11|300.81|300.61|300.36|299.86|138
1654635600000|2022-06-07 21:00:00|300.76|300.06|300.56|299.96|300.96|300.06|300.46|299.41|0
1654639200000|2022-06-07 22:00:00|300.46|299.86|300.56|299.96|300.76|300.16|300.46|299.86|0
1654642800000|2022-06-07 23:00:00|300.66|300.06|300.36|299.76|300.66|300.06|300.26|299.66|0
1654646400000|2022-06-08 00:00:00|300.26|299.66|299.66|299.51|301.66|300.76|299.51|299.36|2359
1654650000000|2022-06-08 01:00:00|299.61|299.41|299.16|299.01|300.36|300.21|299.11|298.96|4626
1654653600000|2022-06-08 02:00:00|299.21|299.06|299.07|298.92|299.26|299.11|298.57|298.42|2177
1654657200000|2022-06-08 03:00:00|298.97|298.82|298.52|298.37|299.27|299.12|298.52|298.32|1762
1654660800000|2022-06-08 04:00:00|298.47|298.32|298.32|298.17|298.67|298.52|298.17|298.02|1359
1654664400000|2022-06-08 05:00:00|298.27|298.12|298.57|298.42|298.82|298.67|298.12|297.92|1377
1654668000000|2022-06-08 06:00:00|298.52|298.37|298.67|298.52|298.97|298.82|298.52|298.37|1346
1654671600000|2022-06-08 07:00:00|298.62|298.47|298.77|298.62|299.17|299.02|298.22|298.07|2073
1654675200000|2022-06-08 08:00:00|298.72|298.57|299.52|299.37|299.57|299.37|298.72|298.57|3105
1654678800000|2022-06-08 09:00:00|299.47|299.32|299.02|298.82|299.57|299.32|298.97|298.77|1037
1654682400000|2022-06-08 10:00:00|298.97|298.77|299.17|299.02|299.32|299.17|298.82|298.67|202
1654686000000|2022-06-08 11:00:00|299.12|298.97|299.32|299.12|299.57|299.42|299.07|298.92|288
1654689600000|2022-06-08 12:00:00|299.27|299.17|299.32|299.17|299.52|299.37|299.07|298.87|319
1654693200000|2022-06-08 13:00:00|299.37|299.22|300.67|300.47|300.77|300.62|299.32|299.17|685
1654696800000|2022-06-08 14:00:00|300.62|300.52|300.32|300.07|300.82|300.67|299.92|299.72|468
1654700400000|2022-06-08 15:00:00|300.27|300.02|301.27|301.02|301.47|301.32|300.07|299.92|488
1654704000000|2022-06-08 16:00:00|301.17|300.97|300.32|300.02|301.47|301.32|299.72|299.57|288
1654707600000|2022-06-08 17:00:00|300.22|300.07|300.32|300.12|301.12|300.92|299.82|299.62|264
1654711200000|2022-06-08 18:00:00|300.27|300.17|299.92|299.67|300.62|300.42|299.72|299.57|153
1654714800000|2022-06-08 19:00:00|299.87|299.62|300.27|300.07|300.62|300.47|299.57|299.42|214
1654718400000|2022-06-08 20:00:00|300.32|300.12|300.37|299.92|300.52|300.27|300.22|299.92|128
1654722000000|2022-06-08 21:00:00|300.42|299.82|300.17|299.57|300.57|299.97|300.17|299.22|0
1654725600000|2022-06-08 22:00:00|300.07|299.47|300.27|299.67|300.27|299.67|299.97|299.37|0
1654729200000|2022-06-08 23:00:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1654732800000|2022-06-09 00:00:00|300.27|299.67|299.27|299.12|300.67|300.47|298.92|298.72|2163
1654736400000|2022-06-09 01:00:00|299.47|299.32|299.06|298.91|299.82|299.67|298.82|298.67|3434
1654740000000|2022-06-09 02:00:00|299.11|298.96|299.06|298.91|299.41|299.21|299.01|298.86|998
1654743600000|2022-06-09 03:00:00|299.01|298.86|299.01|298.81|299.16|299.01|298.51|298.36|1693
1654747200000|2022-06-09 04:00:00|299.06|298.86|299.11|298.96|299.36|299.21|298.91|298.76|662
1654750800000|2022-06-09 05:00:00|299.16|299.01|299.01|298.86|299.56|299.41|298.96|298.81|1444
1654754400000|2022-06-09 06:00:00|298.96|298.81|298.71|298.56|299.11|298.96|298.51|298.36|1765
1654758000000|2022-06-09 07:00:00|298.76|298.61|298.46|298.31|298.86|298.71|298.36|298.21|1848
1654761600000|2022-06-09 08:00:00|298.41|298.26|298.56|298.41|298.71|298.56|297.66|297.51|3380
1654765200000|2022-06-09 09:00:00|298.51|298.36|299.61|299.46|299.61|299.46|298.51|298.31|1106
1654768800000|2022-06-09 10:00:00|299.56|299.41|298.96|298.71|299.71|299.56|298.66|298.51|347
1654772400000|2022-06-09 11:00:00|298.91|298.76|298.46|298.21|299.51|299.31|298.41|298.11|353
1654776000000|2022-06-09 12:00:00|298.41|298.26|298.11|297.96|298.61|298.41|297.86|297.71|251
1654779600000|2022-06-09 13:00:00|298.06|297.91|296.86|296.66|298.26|298.06|295.61|295.41|1134
1654783200000|2022-06-09 14:00:00|296.81|296.56|296.01|295.86|297.86|297.66|295.86|295.66|746
1654786800000|2022-06-09 15:00:00|295.96|295.81|295.61|295.46|296.11|295.86|295.16|294.96|514
1654790400000|2022-06-09 16:00:00|295.66|295.41|295.51|295.31|295.71|295.51|295.11|294.91|196
1654794000000|2022-06-09 17:00:00|295.61|295.26|295.11|294.96|295.81|295.56|294.61|294.41|77
1654797600000|2022-06-09 18:00:00|295.06|294.86|294.31|294.11|295.16|294.96|294.31|294.11|93
1654801200000|2022-06-09 19:00:00|294.26|294.16|293.71|293.51|294.41|294.21|293.61|293.36|371
1654804800000|2022-06-09 20:00:00|293.76|293.56|295.71|294.76|295.71|295.31|293.61|293.41|260
1654808400000|2022-06-09 21:00:00|295.41|294.71|295.56|294.96|295.71|294.96|295.36|293.66|3
1654812000000|2022-06-09 22:00:00|295.46|294.86|295.26|294.66|295.56|294.96|295.26|294.66|0
1654815600000|2022-06-09 23:00:00|295.36|294.76|295.36|294.76|295.56|294.96|295.36|294.76|0
1654819200000|2022-06-10 00:00:00|295.46|294.86|292.91|292.76|295.46|294.86|292.91|292.11|1819
1654822800000|2022-06-10 01:00:00|293.06|292.86|293.37|293.22|293.97|293.82|292.61|292.46|4727
1654826400000|2022-06-10 02:00:00|293.32|293.17|292.97|292.82|293.52|293.32|292.87|292.72|2683
1654830000000|2022-06-10 03:00:00|293.02|292.87|293.42|293.27|293.42|293.27|292.87|292.72|2781
1654833600000|2022-06-10 04:00:00|293.37|293.22|293.92|293.77|293.92|293.77|293.37|293.17|1172
1654837200000|2022-06-10 05:00:00|293.82|293.67|293.97|293.82|294.52|294.37|293.77|293.62|2230
1654840800000|2022-06-10 06:00:00|293.92|293.77|293.67|293.52|294.22|294.02|293.52|293.37|1364
1654844400000|2022-06-10 07:00:00|293.62|293.47|293.27|293.12|293.82|293.62|293.17|293.02|2471
1654848000000|2022-06-10 08:00:00|293.22|293.07|293.42|293.27|294.02|293.82|293.17|293.02|2929
1654851600000|2022-06-10 09:00:00|293.37|293.22|293.42|293.27|293.97|293.77|293.27|293.07|1171
1654855200000|2022-06-10 10:00:00|293.47|293.32|293.47|293.27|293.62|293.47|293.07|292.87|142
1654858800000|2022-06-10 11:00:00|293.42|293.22|293.57|293.37|293.77|293.57|293.22|293.02|92
1654862400000|2022-06-10 12:00:00|293.62|293.42|291.87|291.67|294.12|293.92|291.62|291.37|671
1654866000000|2022-06-10 13:00:00|291.97|291.72|290.32|290.07|292.92|292.67|289.92|289.72|1085
1654869600000|2022-06-10 14:00:00|290.27|290.02|288.12|287.92|290.27|290.02|288.12|287.92|1049
1654873200000|2022-06-10 15:00:00|288.07|287.97|288.87|288.67|288.92|288.72|287.97|287.77|688
1654876800000|2022-06-10 16:00:00|288.92|288.62|288.87|288.72|289.27|289.07|288.57|288.37|181
1654880400000|2022-06-10 17:00:00|288.82|288.67|289.12|288.92|289.37|289.22|288.67|288.37|165
1654884000000|2022-06-10 18:00:00|289.07|288.87|289.47|289.27|289.57|289.42|288.87|288.67|107
1654887600000|2022-06-10 19:00:00|289.52|289.32|289.12|288.92|289.77|289.62|288.97|288.77|207
1654891200000|2022-06-10 20:00:00|289.17|288.87|289.67|288.82|289.72|289.17|289.12|288.67|160
1655071200000|2022-06-12 22:00:00|287.87|287.27|286.97|286.37|288.07|287.47|286.77|286.17|0
1655074800000|2022-06-12 23:00:00|287.07|286.47|287.02|286.42|287.22|286.62|286.92|286.32|0
1655078400000|2022-06-13 00:00:00|287.22|286.62|286.57|286.42|287.62|287.42|286.32|286.12|2417
1655082000000|2022-06-13 01:00:00|286.62|286.32|287.52|287.37|287.92|287.77|286.37|286.22|4560
1655085600000|2022-06-13 02:00:00|287.47|287.32|288.22|288.07|288.32|288.17|287.27|287.07|1336
1655089200000|2022-06-13 03:00:00|288.27|288.02|288.67|288.52|289.07|288.92|288.17|288.02|2206
1655092800000|2022-06-13 04:00:00|288.62|288.47|288.47|288.32|288.72|288.57|288.12|287.97|1238
1655096400000|2022-06-13 05:00:00|288.42|288.27|287.82|287.67|288.62|288.47|287.72|287.57|1795
1655100000000|2022-06-13 06:00:00|287.72|287.57|286.57|286.37|287.82|287.62|286.47|286.32|2421
1655103600000|2022-06-13 07:00:00|286.52|286.42|286.72|286.52|287.12|286.97|286.42|286.27|2636
1655107200000|2022-06-13 08:00:00|286.67|286.57|285.77|285.62|286.87|286.67|285.67|285.52|2955
1655110800000|2022-06-13 09:00:00|285.72|285.57|285.82|285.62|286.42|285.92|285.57|285.22|1416
1655114400000|2022-06-13 10:00:00|285.77|285.67|286.17|286.02|286.42|286.27|285.72|285.47|301
1655118000000|2022-06-13 11:00:00|286.22|285.97|285.72|285.37|286.52|286.37|285.67|285.32|129
1655121600000|2022-06-13 12:00:00|285.77|285.42|285.72|285.57|286.37|286.17|285.72|285.42|284
1655125200000|2022-06-13 13:00:00|285.77|285.62|284.37|284.17|286.47|286.27|284.22|284.07|2468
1655128800000|2022-06-13 14:00:00|284.32|284.12|282.17|281.97|284.92|284.77|282.02|281.87|1828
1655132400000|2022-06-13 15:00:00|282.12|281.92|283.32|283.12|283.67|283.42|281.57|281.42|1121
1655136000000|2022-06-13 16:00:00|283.27|283.07|283.92|283.77|285.07|284.87|283.12|282.92|695
1655139600000|2022-06-13 17:00:00|283.97|283.72|284.37|284.17|284.57|284.42|283.52|283.32|348
1655143200000|2022-06-13 18:00:00|284.32|284.22|283.87|283.67|284.42|284.22|283.62|283.42|146
1655146800000|2022-06-13 19:00:00|283.82|283.62|283.37|283.17|284.42|284.27|282.82|282.67|372
1655150400000|2022-06-13 20:00:00|283.42|283.22|283.42|282.72|283.97|283.57|283.12|282.72|217
1655154000000|2022-06-13 21:00:00|283.47|282.67|283.92|283.32|284.72|283.32|283.32|282.67|1
1655157600000|2022-06-13 22:00:00|284.02|283.42|284.12|283.52|284.42|283.82|284.02|283.42|0
1655161200000|2022-06-13 23:00:00|284.22|283.62|284.04|283.44|284.22|283.62|283.74|283.14|0
1655164800000|2022-06-14 00:00:00|284.14|283.54|283.84|283.69|284.39|284.19|282.49|282.19|2214
1655168400000|2022-06-14 01:00:00|283.94|283.74|282.09|281.89|283.94|283.74|281.99|281.84|3841
1655172000000|2022-06-14 02:00:00|282.04|281.94|282.09|281.94|282.59|282.44|281.94|281.79|2037
1655175600000|2022-06-14 03:00:00|282.14|281.99|282.74|282.54|283.44|283.29|282.09|281.94|2154
1655179200000|2022-06-14 04:00:00|282.69|282.64|283.24|283.04|283.49|283.34|282.69|282.59|1221
1655182800000|2022-06-14 05:00:00|283.29|283.09|284.14|283.99|284.19|284.04|282.79|282.64|2907
1655186400000|2022-06-14 06:00:00|284.09|283.94|283.69|283.54|284.54|284.34|283.49|283.34|2802
1655190000000|2022-06-14 07:00:00|283.64|283.49|283.39|283.24|283.89|283.74|282.94|282.74|2792
1655193600000|2022-06-14 08:00:00|283.44|283.29|282.89|282.74|283.49|283.34|282.59|282.44|3498
1655197200000|2022-06-14 09:00:00|282.94|282.79|282.69|282.54|283.44|283.14|282.64|282.44|1233
1655200800000|2022-06-14 10:00:00|282.74|282.49|282.24|282.04|282.79|282.64|281.69|281.54|691
1655204400000|2022-06-14 11:00:00|282.29|282.09|281.74|281.54|282.59|282.39|281.69|281.54|218
1655208000000|2022-06-14 12:00:00|281.69|281.59|282.49|282.34|282.89|282.74|281.69|281.54|362
1655211600000|2022-06-14 13:00:00|282.54|282.39|283.24|283.09|283.24|283.09|281.24|281.09|1264
1655215200000|2022-06-14 14:00:00|283.19|282.99|282.89|282.69|283.89|283.74|282.39|282.19|864
1655218800000|2022-06-14 15:00:00|282.84|282.64|283.04|282.89|283.24|283.04|282.14|281.94|416
1655222400000|2022-06-14 16:00:00|283.09|282.84|282.39|282.19|283.09|282.84|281.84|281.64|137
1655226000000|2022-06-14 17:00:00|282.44|282.24|282.29|282.09|283.44|283.29|282.14|281.94|216
1655229600000|2022-06-14 18:00:00|282.34|282.14|282.19|282.04|282.79|282.59|281.99|281.84|90
1655233200000|2022-06-14 19:00:00|282.14|281.94|282.99|282.64|283.29|283.04|281.64|281.49|235
1655236800000|2022-06-14 20:00:00|282.94|282.69|283.19|282.54|283.29|283.04|282.59|282.34|106
1655240400000|2022-06-14 21:00:00|283.34|282.39|283.14|282.54|283.44|282.54|283.04|281.54|1
1655244000000|2022-06-14 22:00:00|283.24|282.64|283.44|282.84|283.64|283.04|283.14|282.54|0
1655247600000|2022-06-14 23:00:00|283.34|282.74|284.04|283.44|284.24|283.64|283.24|282.64|0
1655251200000|2022-06-15 00:00:00|284.14|283.54|282.14|281.99|284.14|283.54|282.09|281.89|1461
1655254800000|2022-06-15 01:00:00|282.24|282.09|283.84|283.69|285.04|284.84|282.24|282.09|4113
1655258400000|2022-06-15 02:00:00|283.89|283.74|284.39|284.24|284.64|284.44|283.49|283.34|2086
1655262000000|2022-06-15 03:00:00|284.34|284.14|284.79|284.64|285.29|285.14|284.14|283.99|1978
1655265600000|2022-06-15 04:00:00|284.74|284.59|284.39|284.24|284.94|284.79|284.24|284.09|1084
1655269200000|2022-06-15 05:00:00|284.49|284.34|284.79|284.64|285.09|284.89|284.09|283.89|1972
1655272800000|2022-06-15 06:00:00|284.74|284.59|284.04|283.89|285.04|284.89|284.04|283.84|1824
1655276400000|2022-06-15 07:00:00|284.09|283.94|283.94|283.74|284.29|284.09|283.29|283.14|2034
1655280000000|2022-06-15 08:00:00|283.89|283.69|283.89|283.74|284.09|283.94|283.69|283.49|2834
1655283600000|2022-06-15 09:00:00|283.94|283.69|283.24|283.04|283.94|283.69|283.09|282.64|1128
1655287200000|2022-06-15 10:00:00|283.19|282.99|282.64|282.49|283.24|283.04|282.64|282.49|234
1655290800000|2022-06-15 11:00:00|282.69|282.44|283.29|283.09|283.39|283.24|282.44|282.29|136
1655294400000|2022-06-15 12:00:00|283.24|283.04|283.54|283.39|283.74|283.54|282.84|282.59|225
1655298000000|2022-06-15 13:00:00|283.59|283.34|284.44|284.29|284.79|284.64|283.09|282.89|848
1655301600000|2022-06-15 14:00:00|284.39|284.24|284.19|283.99|284.99|284.84|284.04|283.89|764
1655305200000|2022-06-15 15:00:00|284.14|283.94|284.94|284.79|285.09|284.94|284.09|283.94|481
1655308800000|2022-06-15 16:00:00|284.99|284.74|284.69|284.49|285.49|285.24|284.64|284.49|288
1655312400000|2022-06-15 17:00:00|284.64|284.54|285.44|284.54|285.44|285.29|284.64|284.44|66
1655316000000|2022-06-15 18:00:00|285.59|284.59|285.19|284.94|286.89|286.69|283.14|282.94|528
1655319600000|2022-06-15 19:00:00|285.24|284.99|286.04|285.84|287.49|287.29|285.09|284.84|355
1655323200000|2022-06-15 20:00:00|285.99|285.79|285.59|284.99|286.09|285.84|285.39|284.99|220
1655326800000|2022-06-15 21:00:00|285.89|285.44|286.04|285.44|286.24|285.44|285.84|285.24|1
1655330400000|2022-06-15 22:00:00|286.14|285.54|286.65|286.05|286.74|286.14|286.14|285.54|0
1655334000000|2022-06-15 23:00:00|286.55|285.95|287.65|287.05|287.75|287.15|286.55|285.95|0
1655337600000|2022-06-16 00:00:00|287.55|286.95|287.65|287.5|288.1|287.6|286.8|286.55|1340
1655341200000|2022-06-16 01:00:00|287.7|287.45|287.7|287.55|289.05|288.9|287.5|287.35|4209
1655344800000|2022-06-16 02:00:00|287.65|287.5|288.5|288.35|288.55|288.4|287.45|287.3|1451
1655348400000|2022-06-16 03:00:00|288.45|288.3|288.05|287.9|288.6|288.45|287.95|287.8|1475
1655352000000|2022-06-16 04:00:00|288|287.85|287.3|287.15|288|287.85|287.25|287.1|1079
1655355600000|2022-06-16 05:00:00|287.25|287.1|286.55|286.4|287.3|287.15|286.1|285.9|3160
1655359200000|2022-06-16 06:00:00|286.5|286.35|285.8|285.65|286.85|286.7|285.45|285.3|2572
1655362800000|2022-06-16 07:00:00|285.75|285.6|283.35|283.2|285.95|285.8|282.25|282.05|5575
1655366400000|2022-06-16 08:00:00|283.3|283.15|282.3|282.15|283.95|283.8|282.25|282.1|4116
1655370000000|2022-06-16 09:00:00|282.25|282.1|282.4|282.2|282.75|282.4|281.85|281.55|1874
1655373600000|2022-06-16 10:00:00|282.35|282.15|281.7|281.45|282.8|282.65|281.6|281.4|354
1655377200000|2022-06-16 11:00:00|281.65|281.5|282|281.8|282.3|282.15|281.5|281.3|222
1655380800000|2022-06-16 12:00:00|281.95|281.75|282.5|282.3|282.95|282.75|281.9|281.7|97
1655384400000|2022-06-16 13:00:00|282.45|282.35|280.2|280|282.75|282.55|280.15|279.95|1992
1655388000000|2022-06-16 14:00:00|280.15|279.95|279.3|279.1|280.6|280.35|279.1|278.95|1447
1655391600000|2022-06-16 15:00:00|279.25|279.15|280.45|280.25|281.5|281.3|279.25|279.15|1249
1655395200000|2022-06-16 16:00:00|280.4|280.2|280.6|280.45|280.9|280.7|279.9|279.75|356
1655398800000|2022-06-16 17:00:00|280.65|280.4|279.55|279.35|280.95|280.75|279.5|279.3|380
1655402400000|2022-06-16 18:00:00|279.5|279.3|279.35|279.2|279.7|279.5|278.95|278.8|161
1655406000000|2022-06-16 19:00:00|279.3|279.15|279.85|279.6|280.1|279.95|279.25|279.1|317
1655409600000|2022-06-16 20:00:00|279.8|279.65|280.05|279.55|280.35|280.1|279.65|279.45|157
1655413200000|2022-06-16 21:00:00|280.25|279.5|280.25|279.65|280.35|279.65|280.15|279.5|1
1655416800000|2022-06-16 22:00:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1655420400000|2022-06-16 23:00:00|280.25|279.65|280.45|279.85|280.55|279.95|279.75|279.15|0
1655424000000|2022-06-17 00:00:00|280.35|279.75|280.3|280.15|280.95|280.6|279.6|279.35|2439
1655427600000|2022-06-17 01:00:00|280.25|280.1|281.55|281.4|281.65|281.5|279.65|279.45|4403
1655431200000|2022-06-17 02:00:00|281.5|281.35|280.7|280.55|281.65|281.5|280.6|280.4|2862
1655434800000|2022-06-17 03:00:00|280.75|280.5|280.18|279.98|280.85|280.7|279.68|279.53|3969
1655438400000|2022-06-17 04:00:00|280.13|280.03|280.73|280.58|280.83|280.68|280.13|279.98|1472
1655442000000|2022-06-17 05:00:00|280.83|280.68|279.58|279.38|281.03|280.88|279.38|279.23|4156
1655445600000|2022-06-17 06:00:00|279.53|279.33|278.73|278.58|279.53|279.38|278.43|278.23|4684
1655449200000|2022-06-17 07:00:00|278.78|278.63|279.73|279.58|279.88|279.73|278.58|278.43|3366
1655452800000|2022-06-17 08:00:00|279.63|279.48|281.43|281.23|281.68|281.53|279.53|279.33|4870
1655456400000|2022-06-17 09:00:00|281.33|281.18|281.63|281.43|282.13|281.98|280.98|280.38|2805
1655460000000|2022-06-17 10:00:00|281.58|281.38|282.08|281.93|282.33|282.18|281.43|281.28|534
1655463600000|2022-06-17 11:00:00|282.13|281.98|282.03|281.83|282.23|282.08|281.88|281.73|345
1655467200000|2022-06-17 12:00:00|281.98|281.78|281.98|281.78|282.23|282.08|281.83|281.58|180
1655470800000|2022-06-17 13:00:00|281.93|281.73|282.28|282.08|282.63|282.48|281.23|281.03|1491
1655474400000|2022-06-17 14:00:00|282.33|282.13|280.03|279.88|282.33|282.13|279.58|279.38|932
1655478000000|2022-06-17 15:00:00|279.98|279.83|280.68|280.48|281.23|281.03|279.48|279.28|861
1655481600000|2022-06-17 16:00:00|280.63|280.53|281.23|281.03|281.38|281.23|280.33|280.13|159
1655485200000|2022-06-17 17:00:00|281.28|281.08|281.98|281.78|282.53|282.33|281.08|280.93|405
1655488800000|2022-06-17 18:00:00|282.08|281.83|282.13|281.93|282.78|282.58|281.93|281.68|129
1655492400000|2022-06-17 19:00:00|282.18|281.98|281.33|281.18|282.33|282.13|281.18|280.98|125
1655496000000|2022-06-17 20:00:00|281.28|281.13|282.33|281.48|282.33|281.68|281.13|280.93|223
1655676000000|2022-06-19 22:00:00|282.68|282.08|283.08|282.48|283.08|282.48|282.38|281.78|0
1655679600000|2022-06-19 23:00:00|282.98|282.38|283.72|283.12|283.82|283.22|282.92|282.32|0
1655683200000|2022-06-20 00:00:00|283.62|283.02|281.32|281.17|283.72|283.12|281.17|280.92|1490
1655686800000|2022-06-20 01:00:00|281.37|281.37|280.42|280.27|281.87|281.72|280.07|279.92|3065
1655690400000|2022-06-20 02:00:00|280.47|280.22|281.67|281.52|281.77|281.62|280.42|280.22|1528
1655694000000|2022-06-20 03:00:00|281.72|281.57|281.92|281.77|282.32|282.12|281.32|281.17|1575
1655697600000|2022-06-20 04:00:00|281.97|281.82|281.52|281.37|281.97|281.82|281.47|281.32|551
1655701200000|2022-06-20 05:00:00|281.57|281.42|282.22|282.07|282.37|282.22|281.47|281.32|1069
1655704800000|2022-06-20 06:00:00|282.27|282.12|282.17|282.02|282.32|282.17|281.87|281.72|1131
1655708400000|2022-06-20 07:00:00|282.12|281.97|282.27|282.07|282.47|282.32|281.97|281.82|1955
1655712000000|2022-06-20 08:00:00|282.22|282.12|282.22|282.07|282.37|282.22|282.02|281.82|1157
1655715600000|2022-06-20 09:00:00|282.17|282.02|282.42|282.22|282.72|282.27|282.07|281.82|874
1655719200000|2022-06-20 10:00:00|282.37|282.27|282.32|282.17|282.52|282.37|282.22|282.07|139
1655722800000|2022-06-20 11:00:00|282.37|282.22|282.57|282.37|282.67|282.52|282.22|282.02|107
1655726400000|2022-06-20 12:00:00|282.62|282.42|282.57|282.42|282.72|282.57|282.47|282.32|102
1655730000000|2022-06-20 13:00:00|282.62|282.47|282.92|282.77|282.97|282.77|282.32|282.17|334
1655733600000|2022-06-20 14:00:00|282.97|282.82|282.77|282.62|283.02|282.82|282.62|282.47|280
1655737200000|2022-06-20 15:00:00|282.82|282.67|283.32|283.12|283.47|283.32|282.77|282.57|195
1655740800000|2022-06-20 16:00:00|283.37|283.17|283.22|282.67|283.37|283.22|282.97|282.57|48
1655744400000|2022-06-20 17:00:00|283.12|282.62|283.22|282.72|283.27|282.97|282.82|282.62|7
1655748000000|2022-06-20 18:00:00|283.27|282.67|283.27|282.82|283.27|282.82|283.27|282.67|0
1655751600000|2022-06-20 19:00:00|283.22|282.87|283.22|282.97|283.27|282.97|283.22|282.82|0
1655755200000|2022-06-20 20:00:00|283.27|282.92|283.22|283.02|283.42|283.22|283.17|282.92|52
1655758800000|2022-06-20 21:00:00|283.27|282.77|283.32|282.72|283.42|282.82|283.27|282.72|0
1655762400000|2022-06-20 22:00:00|283.42|282.82|283.42|282.82|283.42|282.82|283.22|282.62|0
1655766000000|2022-06-20 23:00:00|283.32|282.72|283.52|282.92|283.82|283.22|283.12|282.52|0
1655769600000|2022-06-21 00:00:00|283.42|282.82|284.07|283.87|284.12|283.97|282.77|282.57|1313
1655773200000|2022-06-21 01:00:00|284.02|283.92|284.22|284.07|284.22|284.07|283.32|283.17|1966
1655776800000|2022-06-21 02:00:00|284.17|284.02|284.29|284.14|284.67|284.52|283.94|283.79|1403
1655780400000|2022-06-21 03:00:00|284.24|284.09|284.64|284.49|284.99|284.79|284.09|283.94|1719
1655784000000|2022-06-21 04:00:00|284.59|284.44|284.59|284.44|284.74|284.59|284.49|284.34|939
1655787600000|2022-06-21 05:00:00|284.64|284.49|284.64|284.44|284.94|284.79|284.49|284.29|1456
1655791200000|2022-06-21 06:00:00|284.59|284.39|284.49|284.34|284.99|284.84|284.49|284.34|1292
1655794800000|2022-06-21 07:00:00|284.54|284.39|285.09|284.89|285.39|285.24|284.19|284.04|1768
1655798400000|2022-06-21 08:00:00|285.04|284.84|285.09|284.94|285.24|285.09|284.79|284.64|2585
1655802000000|2022-06-21 09:00:00|285.14|284.99|284.69|284.49|285.54|285.34|284.54|284.34|1352
1655805600000|2022-06-21 10:00:00|284.64|284.54|284.79|284.59|285.04|284.89|284.64|284.49|398
1655809200000|2022-06-21 11:00:00|284.74|284.54|284.34|284.14|284.84|284.64|284.19|284.04|139
1655812800000|2022-06-21 12:00:00|284.29|284.19|284.29|284.14|284.54|284.34|284.14|283.99|224
1655816400000|2022-06-21 13:00:00|284.34|284.19|287.19|286.99|287.34|287.19|284.34|284.14|1863
1655820000000|2022-06-21 14:00:00|287.24|287.04|287.44|287.29|287.64|287.49|286.74|286.59|1318
1655823600000|2022-06-21 15:00:00|287.49|287.34|286.14|285.99|287.74|287.54|286.14|285.99|341
1655827200000|2022-06-21 16:00:00|286.19|286.04|286.59|286.44|286.74|286.54|286.14|285.94|155
1655830800000|2022-06-21 17:00:00|286.54|286.39|286.04|285.84|286.54|286.39|285.89|285.74|333
1655834400000|2022-06-21 18:00:00|285.99|285.79|285.89|285.74|286.04|285.79|285.54|285.39|312
1655838000000|2022-06-21 19:00:00|285.84|285.69|285.79|285.64|286.14|285.94|285.69|285.49|275
1655841600000|2022-06-21 20:00:00|285.84|285.59|285.84|285.49|285.99|285.64|285.54|285.39|141
1655845200000|2022-06-21 21:00:00|285.94|285.54|286.14|285.54|286.24|285.64|285.94|285.49|1
1655848800000|2022-06-21 22:00:00|286.04|285.44|286.04|285.44|286.14|285.54|285.84|285.24|0
1655852400000|2022-06-21 23:00:00|285.94|285.34|286.34|285.74|286.34|285.74|285.74|285.14|0
1655856000000|2022-06-22 00:00:00|286.34|285.74|284.29|284.14|286.34|285.74|284.09|283.94|2552
1655859600000|2022-06-22 01:00:00|284.24|284.04|281.65|281.5|284.99|284.84|281.55|281.4|6836
1655863200000|2022-06-22 02:00:00|281.7|281.55|281.55|281.4|283.05|282.9|281.35|281.2|3648
1655866800000|2022-06-22 03:00:00|281.6|281.45|282.6|282.45|282.65|282.45|281.4|281.25|3367
1655870400000|2022-06-22 04:00:00|282.55|282.4|282.6|282.45|282.65|282.5|282.25|282.1|865
1655874000000|2022-06-22 05:00:00|282.65|282.5|282.25|282.1|283.45|283.25|282.05|281.9|1578
1655877600000|2022-06-22 06:00:00|282.2|282|282.4|282.25|282.4|282.25|281.85|281.65|1880
1655881200000|2022-06-22 07:00:00|282.35|282.2|281.45|281.3|282.35|282.2|281.25|281.1|2370
1655884800000|2022-06-22 08:00:00|281.5|281.35|281.6|281.45|281.6|281.45|280.85|280.7|2791
1655888400000|2022-06-22 09:00:00|281.65|281.5|281.65|281.5|282.05|281.75|281.45|281.25|1406
1655892000000|2022-06-22 10:00:00|281.6|281.45|281.9|281.7|282.2|282.05|281.55|281.4|110
1655895600000|2022-06-22 11:00:00|282|281.75|282|281.8|282.35|282.2|281.95|281.7|117
1655899200000|2022-06-22 12:00:00|281.95|281.85|281.7|281.55|282.05|281.9|281.35|281.1|59
1655902800000|2022-06-22 13:00:00|281.75|281.6|283.3|283.1|283.6|283.4|281.6|281.4|2026
1655906400000|2022-06-22 14:00:00|283.4|283.15|284.1|283.95|284.45|284.25|282.95|282.75|724
1655910000000|2022-06-22 15:00:00|284.15|284|282.8|282.6|284.25|284.1|282.75|282.6|442
1655913600000|2022-06-22 16:00:00|282.75|282.65|283.8|283.65|283.85|283.7|282.55|282.4|179
1655917200000|2022-06-22 17:00:00|283.85|283.7|284.2|284.05|284.35|284.15|283.45|283.25|298
1655920800000|2022-06-22 18:00:00|284.25|284.1|284.3|284.1|284.65|284.5|284.05|283.85|149
1655924400000|2022-06-22 19:00:00|284.25|284.15|282.8|282.6|284.35|284.2|282.75|282.6|170
1655928000000|2022-06-22 20:00:00|282.85|282.65|283.15|282.65|283.25|282.95|282.7|282.5|136
1655931600000|2022-06-22 21:00:00|283.2|282.6|283.35|282.75|283.6|282.85|283.2|282.6|0
1655935200000|2022-06-22 22:00:00|283.45|282.85|283.15|282.55|283.55|282.95|283.15|282.55|0
1655938800000|2022-06-22 23:00:00|283.05|282.45|282.25|281.65|283.15|282.55|281.65|281.05|0
1655942400000|2022-06-23 00:00:00|282.35|281.75|283.75|283.6|283.85|283.65|282.05|281.75|1521
1655946000000|2022-06-23 01:00:00|283.7|283.55|283.17|283.02|285.1|284.95|283.07|282.92|4758
1655949600000|2022-06-23 02:00:00|283.22|283.07|282.82|282.67|283.42|283.27|282.67|282.47|2364
1655953200000|2022-06-23 03:00:00|282.77|282.62|283.12|282.97|283.57|283.42|282.62|282.42|1578
1655956800000|2022-06-23 04:00:00|283.07|282.92|283.47|283.32|283.77|283.62|283.07|282.92|2422
1655960400000|2022-06-23 05:00:00|283.52|283.37|284.02|283.87|284.27|284.12|283.32|283.17|1251
1655964000000|2022-06-23 06:00:00|284.07|283.82|283.82|283.67|284.27|284.12|283.77|283.62|1626
1655967600000|2022-06-23 07:00:00|283.87|283.72|282.52|282.37|283.92|283.77|282.07|281.87|3327
1655971200000|2022-06-23 08:00:00|282.47|282.32|282.62|282.47|283.47|283.27|282.37|282.22|3651
1655974800000|2022-06-23 09:00:00|282.67|282.52|283.17|283.02|283.47|283.17|282.57|282.42|2336
1655978400000|2022-06-23 10:00:00|283.22|283.07|283.77|283.62|283.82|283.67|283.17|282.97|883
1655982000000|2022-06-23 11:00:00|283.82|283.57|283.72|283.52|283.97|283.82|283.52|283.37|215
1655985600000|2022-06-23 12:00:00|283.67|283.57|283.17|283.02|283.77|283.62|283.07|282.87|176
1655989200000|2022-06-23 13:00:00|283.12|282.97|283.27|283.07|283.57|283.42|282.07|281.87|620
1655992800000|2022-06-23 14:00:00|283.52|283.37|285.22|285.02|285.27|285.12|283.07|282.92|921
1655996400000|2022-06-23 15:00:00|285.17|285.07|283.82|283.67|285.17|285.07|283.67|283.47|708
1656000000000|2022-06-23 16:00:00|283.87|283.57|283.52|283.37|284.02|283.87|283.17|283.02|537
1656003600000|2022-06-23 17:00:00|283.57|283.42|284.12|283.87|284.12|283.87|283.02|282.82|319
1656007200000|2022-06-23 18:00:00|284.17|283.97|285.22|285.07|285.27|285.07|283.97|283.82|339
1656010800000|2022-06-23 19:00:00|285.17|285.02|286.67|286.47|286.67|286.47|285.07|284.92|437
1656014400000|2022-06-23 20:00:00|286.62|286.52|286.22|285.72|286.67|286.52|285.97|285.62|74
1656018000000|2022-06-23 21:00:00|286.27|285.62|285.89|285.29|286.27|285.62|285.87|284.97|2
1656021600000|2022-06-23 22:00:00|285.99|285.39|286.09|285.49|286.09|285.49|285.79|285.19|0
1656025200000|2022-06-23 23:00:00|286.19|285.59|285.79|285.19|286.19|285.59|285.79|285.19|0
1656028800000|2022-06-24 00:00:00|285.89|285.29|286.64|286.49|286.84|286.64|285.49|284.99|2928
1656032400000|2022-06-24 01:00:00|286.59|286.39|287.39|287.24|287.39|287.24|286.34|286.14|10756
1656036000000|2022-06-24 02:00:00|287.34|287.19|287.84|287.64|288.24|287.89|287.09|286.89|3735
1656039600000|2022-06-24 03:00:00|287.79|287.69|287.14|286.99|287.84|287.69|286.94|286.74|2072
1656043200000|2022-06-24 04:00:00|287.09|286.94|287.04|286.89|287.24|287.09|286.74|286.59|2894
1656046800000|2022-06-24 05:00:00|287.09|286.94|287.74|287.59|287.94|287.79|286.99|286.84|4798
1656050400000|2022-06-24 06:00:00|287.69|287.54|287.74|287.59|287.94|287.74|287.64|287.49|3345
1656054000000|2022-06-24 07:00:00|287.69|287.54|288.64|288.49|288.99|288.84|287.59|287.44|3810
1656057600000|2022-06-24 08:00:00|288.69|288.54|288.84|288.64|288.89|288.74|288.14|287.99|4799
1656061200000|2022-06-24 09:00:00|288.79|288.59|288.59|288.44|288.79|288.59|288.19|287.59|4642
1656064800000|2022-06-24 10:00:00|288.64|288.39|288.44|288.29|288.64|288.44|288.19|287.99|187
1656068400000|2022-06-24 11:00:00|288.49|288.34|288.49|288.29|288.59|288.44|288.34|288.19|108
1656072000000|2022-06-24 12:00:00|288.44|288.34|288.64|288.44|288.94|288.74|288.39|288.19|825
1656075600000|2022-06-24 13:00:00|288.59|288.49|289.99|289.79|290.29|290.09|288.39|288.24|2309
1656079200000|2022-06-24 14:00:00|290.04|289.84|290.34|290.19|291.09|290.94|290.04|289.84|1814
1656082800000|2022-06-24 15:00:00|290.39|290.24|290.24|290.04|290.64|290.49|289.74|289.59|806
1656086400000|2022-06-24 16:00:00|290.19|290.09|290.94|290.79|290.94|290.79|290.19|290.09|174
1656090000000|2022-06-24 17:00:00|290.89|290.74|290.79|290.59|290.99|290.84|290.64|290.49|184
1656093600000|2022-06-24 18:00:00|290.84|290.69|291.04|290.79|291.09|290.94|290.79|290.59|197
1656097200000|2022-06-24 19:00:00|290.99|290.74|291.34|291.19|291.34|291.19|290.84|290.64|117
1656100800000|2022-06-24 20:00:00|291.29|291.14|291.54|291.29|291.89|291.59|290.94|290.64|335
1656280800000|2022-06-26 22:00:00|291.49|290.89|291.19|290.59|291.69|291.09|281.08|280.48|0
1656284400000|2022-06-26 23:00:00|291.29|290.69|291.09|290.49|291.59|290.99|291.09|290.49|0
1656288000000|2022-06-27 00:00:00|281.28|280.68|291.64|291.49|291.79|291.64|280.98|280.38|4651
1656291600000|2022-06-27 01:00:00|291.39|291.19|291.04|290.89|291.84|291.69|290.69|290.54|18367
1656295200000|2022-06-27 02:00:00|291.09|290.94|292.29|292.14|292.44|292.29|290.84|290.69|11946
1656298800000|2022-06-27 03:00:00|292.24|292.09|291.89|291.74|292.34|292.19|291.69|291.49|3267
1656302400000|2022-06-27 04:00:00|291.84|291.64|291.84|291.69|292.09|291.94|291.74|291.59|5279
1656306000000|2022-06-27 05:00:00|291.89|291.74|291.24|291.09|291.89|291.74|291.09|290.89|3127
1656309600000|2022-06-27 06:00:00|291.29|291.14|291.09|290.89|291.34|291.19|290.84|290.69|3041
1656313200000|2022-06-27 07:00:00|291.04|290.84|292.69|292.54|292.74|292.59|290.94|290.79|4939
1656316800000|2022-06-27 08:00:00|292.64|292.49|292.54|292.39|293.09|292.94|292.29|292.14|9530
1656320400000|2022-06-27 09:00:00|292.59|292.44|292.64|292.49|292.94|292.59|292.14|291.99|1961
1656324000000|2022-06-27 10:00:00|292.69|292.54|292.29|292.09|292.74|292.59|291.89|291.69|3104
1656327600000|2022-06-27 11:00:00|292.24|292.14|292.24|292.04|292.44|292.24|292.09|291.94|1041
1656331200000|2022-06-27 12:00:00|292.29|292.09|291.84|291.69|292.59|292.44|291.74|291.59|390
1656334800000|2022-06-27 13:00:00|291.89|291.74|290.39|290.24|292.29|292.04|289.84|289.69|1899
1656338400000|2022-06-27 14:00:00|290.44|290.29|290.29|290.09|290.99|290.84|289.04|288.84|2477
1656342000000|2022-06-27 15:00:00|290.34|290.14|290.09|289.89|290.69|290.49|289.84|289.69|819
1656345600000|2022-06-27 16:00:00|290.04|289.84|289.49|289.29|290.14|289.99|288.89|288.69|399
1656349200000|2022-06-27 17:00:00|289.54|289.34|288.99|288.79|289.54|289.34|288.89|288.74|211
1656352800000|2022-06-27 18:00:00|288.94|288.84|288.69|288.49|289.14|288.94|288.64|288.44|140
1656356400000|2022-06-27 19:00:00|288.64|288.54|288.64|288.49|288.84|288.69|288.19|287.99|420
1656360000000|2022-06-27 20:00:00|288.74|288.54|288.69|288.39|289.09|288.84|288.54|288.34|301
1656363600000|2022-06-27 21:00:00|288.74|288.34|288.94|288.34|289.34|288.44|288.74|287.99|1
1656367200000|2022-06-27 22:00:00|289.04|288.44|289.24|288.64|289.24|288.64|288.74|288.14|0
1656370800000|2022-06-27 23:00:00|289.34|288.74|289.34|288.74|289.44|288.84|289.24|288.64|0
1656374400000|2022-06-28 00:00:00|289.24|288.64|288.94|288.79|289.79|289.49|288.34|287.74|1308
1656378000000|2022-06-28 01:00:00|288.99|288.59|288.59|288.44|289.39|289.19|288.34|288.19|18910
1656381600000|2022-06-28 02:00:00|288.64|288.49|288.46|288.31|288.89|288.74|288.06|287.86|3336
1656385200000|2022-06-28 03:00:00|288.51|288.26|287.96|287.81|288.51|288.36|287.66|287.51|5543
1656388800000|2022-06-28 04:00:00|288.01|287.76|287.96|287.76|288.06|287.91|287.81|287.61|5116
1656392400000|2022-06-28 05:00:00|287.91|287.81|288.41|288.26|288.41|288.26|287.61|287.46|4816
1656396000000|2022-06-28 06:00:00|288.46|288.31|288.96|288.81|289.41|289.21|288.41|288.26|4534
1656399600000|2022-06-28 07:00:00|289.01|288.86|288.91|288.76|289.51|289.36|288.66|288.51|6222
1656403200000|2022-06-28 08:00:00|288.96|288.81|289.36|289.21|289.96|289.76|288.96|288.81|4456
1656406800000|2022-06-28 09:00:00|289.41|289.51|289.61|289.41|289.91|289.66|289.26|288.91|1652
1656410400000|2022-06-28 10:00:00|289.56|289.36|289.91|289.71|289.96|289.76|289.26|289.06|446
1656414000000|2022-06-28 11:00:00|289.96|289.76|289.61|289.41|289.96|289.76|289.41|289.26|240
1656417600000|2022-06-28 12:00:00|289.56|289.46|289.16|289.01|289.71|289.56|289.06|288.81|568
1656421200000|2022-06-28 13:00:00|289.21|288.96|290.21|290.06|290.71|290.51|288.66|288.46|637
1656424800000|2022-06-28 14:00:00|290.31|290.01|289.36|289.16|290.66|290.46|289.01|288.81|620
1656428400000|2022-06-28 15:00:00|289.31|289.21|286.71|286.51|289.41|289.26|286.61|286.46|573
1656432000000|2022-06-28 16:00:00|286.66|286.46|287.01|286.81|287.26|287.06|286.46|286.26|336
1656435600000|2022-06-28 17:00:00|286.96|286.76|286.16|285.96|287.16|286.76|286.01|285.81|248
1656439200000|2022-06-28 18:00:00|286.11|285.91|286.01|285.81|286.36|286.16|285.51|285.36|197
1656442800000|2022-06-28 19:00:00|285.96|285.76|285.41|285.16|286.11|285.96|285.36|285.16|287
1656446400000|2022-06-28 20:00:00|285.46|285.21|285.41|284.71|285.71|285.41|284.71|284.46|657
1656450000000|2022-06-28 21:00:00|285.91|284.66|285.91|284.71|285.91|284.71|285.91|284.66|0
1656453600000|2022-06-28 22:00:00|285.71|285.11|285.81|285.21|285.81|285.21|285.61|285.01|0
1656457200000|2022-06-28 23:00:00|285.71|285.11|285.61|285.01|285.81|285.21|285.51|284.91|0
1656460800000|2022-06-29 00:00:00|285.71|285.11|284.31|284.16|285.86|285.46|284.31|284.16|2537
1656464400000|2022-06-29 01:00:00|284.36|284.21|287.11|286.91|287.41|287.26|284.36|284.21|9097
1656468000000|2022-06-29 02:00:00|287.06|286.96|287.56|287.41|287.56|287.41|286.51|286.36|2917
1656471600000|2022-06-29 03:00:00|287.61|287.46|287.4|287.25|287.8|287.65|287.05|286.9|2941
1656475200000|2022-06-29 04:00:00|287.35|287.2|287.75|287.6|287.9|287.75|287.25|287.1|1557
1656478800000|2022-06-29 05:00:00|287.8|287.65|287.7|287.55|288.15|288|287.6|287.45|2503
1656482400000|2022-06-29 06:00:00|287.65|287.5|286.75|286.6|287.95|287.8|286.7|286.55|2574
1656486000000|2022-06-29 07:00:00|286.7|286.55|286.8|286.65|287.25|287.1|286.6|286.45|3153
1656489600000|2022-06-29 08:00:00|286.85|286.7|286.15|286|287|286.85|286.05|285.9|3599
1656493200000|2022-06-29 09:00:00|286.2|286.05|285.6|285.4|286.65|286.35|285.5|285.3|2200
1656496800000|2022-06-29 10:00:00|285.65|285.45|285.85|285.65|286|285.85|285.6|285.45|113
1656500400000|2022-06-29 11:00:00|285.9|285.7|286.6|286.4|286.6|286.4|285.6|285.4|83
1656504000000|2022-06-29 12:00:00|286.55|286.35|286.3|286.1|286.9|286.75|286.1|285.9|209
1656507600000|2022-06-29 13:00:00|286.35|286.15|285.55|285.35|286.85|286.65|284.5|284.3|1094
1656511200000|2022-06-29 14:00:00|285.45|285.25|285.9|285.75|286.65|286.5|285.15|284.95|831
1656514800000|2022-06-29 15:00:00|285.95|285.7|286|285.85|286.2|286.05|285.2|285.05|709
1656518400000|2022-06-29 16:00:00|286.05|285.8|285.15|284.95|286.05|285.9|285.15|284.95|179
1656522000000|2022-06-29 17:00:00|285.2|285|285.55|285.35|285.6|285.4|284.95|284.75|272
1656525600000|2022-06-29 18:00:00|285.5|285.3|285.5|285.3|286|285.75|285.45|285.15|101
1656529200000|2022-06-29 19:00:00|285.45|285.35|285.6|285.35|285.85|285.65|285.35|285.15|70
1656532800000|2022-06-29 20:00:00|285.55|285.4|286.15|285.45|286.15|285.85|285.55|285.3|57
1656536400000|2022-06-29 21:00:00|286.4|285.35|285.95|285.35|286.6|285.45|285.95|284.8|0
1656540000000|2022-06-29 22:00:00|286.05|285.45|285.95|285.35|286.05|285.45|285.85|285.25|0
1656543600000|2022-06-29 23:00:00|286.05|285.45|285.85|285.25|286.05|285.45|285.75|285.15|0
1656547200000|2022-06-30 00:00:00|285.75|285.15|284.65|284.5|285.85|285.5|284.45|284.3|970
1656550800000|2022-06-30 01:00:00|284.7|284.4|283.65|283.45|285.05|284.85|283.41|283.25|4020
1656554400000|2022-06-30 02:00:00|283.7|283.5|283.3|283.15|283.75|283.6|283.1|282.95|1601
1656558000000|2022-06-30 03:00:00|283.25|283.1|282.8|282.65|283.35|283.2|282.6|282.45|1836
1656561600000|2022-06-30 04:00:00|282.75|282.6|283.1|282.95|283.3|283.1|282.65|282.5|796
1656565200000|2022-06-30 05:00:00|283.2|283.05|282.45|282.3|283.55|283.4|282.25|282.1|2451
1656568800000|2022-06-30 06:00:00|282.5|282.35|281.8|281.65|282.55|282.4|281.5|281.35|2973
1656572400000|2022-06-30 07:00:00|281.75|281.6|281.25|281.1|281.9|281.75|280.6|280.45|3525
1656576000000|2022-06-30 08:00:00|281.2|281.05|281.15|281|281.6|281.4|280.8|280.65|3137
1656579600000|2022-06-30 09:00:00|281.2|281.05|280.95|280.75|281.2|281.05|280.15|279.85|2291
1656583200000|2022-06-30 10:00:00|280.9|280.7|280.45|280.3|281.1|280.9|280.45|280.3|252
1656586800000|2022-06-30 11:00:00|280.5|280.35|280.15|279.95|280.5|280.35|279.85|279.7|365
1656590400000|2022-06-30 12:00:00|280.1|280|279.9|279.7|280.6|280.4|279.9|279.7|254
1656594000000|2022-06-30 13:00:00|279.85|279.75|278.4|278.25|280.45|280.25|278.2|278|2054
1656597600000|2022-06-30 14:00:00|278.35|278.2|279.75|279.55|279.9|279.7|277.85|277.7|1740
1656601200000|2022-06-30 15:00:00|279.65|279.5|281.1|280.95|281.1|280.95|279.35|279.2|568
1656604800000|2022-06-30 16:00:00|281.15|280.9|281.4|281.2|281.85|281.65|280.35|280.15|396
1656608400000|2022-06-30 17:00:00|281.45|281.3|281.25|281|281.75|281.55|280.4|280.25|537
1656612000000|2022-06-30 18:00:00|281.3|281.1|280.4|280.25|281.35|281.2|280.35|280.2|341
1656615600000|2022-06-30 19:00:00|280.45|280.3|281.4|281|281.4|281.15|280.05|279.85|313
1656619200000|2022-06-30 20:00:00|281.5|280.95|281.45|280.85|281.7|281.4|281.2|280.85|332
1656622800000|2022-06-30 21:00:00|281.5|280.75|280.85|280.25|281.85|280.75|280.75|279.1|1
1656626400000|2022-06-30 22:00:00|280.75|280.15|280.45|279.85|280.85|280.25|280.45|279.85|0
1656630000000|2022-06-30 23:00:00|280.55|279.95|281.15|280.55|281.25|280.65|280.35|279.75|0
1656633600000|2022-07-01 00:00:00|281.15|280.55|281.15|281|281.6|281.4|280.45|280.25|1632
1656637200000|2022-07-01 01:00:00|281.3|281.15|280.55|280.35|282.9|282.75|280.15|280|6633
1656640800000|2022-07-01 02:00:00|280.5|280.3|279.6|279.45|280.9|280.75|279.5|279.35|3702
1656644400000|2022-07-01 03:00:00|279.55|279.4|278.95|278.8|279.75|279.6|278.85|278.7|2321
1656648000000|2022-07-01 04:00:00|278.9|278.75|278.7|278.55|279.1|278.95|278.65|278.5|1340
1656651600000|2022-07-01 05:00:00|278.65|278.5|278.95|278.8|279|278.85|277.8|277.65|2140
1656655200000|2022-07-01 06:00:00|278.9|278.75|278.05|277.9|279|278.85|278|277.85|2168
1656658800000|2022-07-01 07:00:00|278|277.85|278.95|278.8|279.3|279.15|277.6|277.45|2888
1656662400000|2022-07-01 08:00:00|279|278.85|279.4|279.2|279.75|279.6|278.65|278.5|2856
1656666000000|2022-07-01 09:00:00|279.35|279.25|279.7|279.5|279.75|279.6|278.85|278.5|1187
1656669600000|2022-07-01 10:00:00|279.75|279.55|278.95|278.8|279.75|279.6|278.9|278.7|136
1656673200000|2022-07-01 11:00:00|279|278.75|278.7|278.5|279.3|279.1|278.55|278.35|228
1656676800000|2022-07-01 12:00:00|278.65|278.45|279.5|279.3|279.5|279.3|278.6|278.45|415
1656680400000|2022-07-01 13:00:00|279.55|279.35|281.75|281.55|282.2|282.05|279.2|279|849
1656684000000|2022-07-01 14:00:00|281.8|281.5|280.35|280.15|282.35|281.95|279.85|279.7|1213
1656687600000|2022-07-01 15:00:00|280.3|280.1|280.35|280.15|281.35|281.15|280.2|280|340
1656691200000|2022-07-01 16:00:00|280.3|280.2|279.7|279.5|280.75|280.55|279.7|279.5|225
1656694800000|2022-07-01 17:00:00|279.65|279.55|280.95|280.65|280.95|280.7|279.65|279.45|307
1656698400000|2022-07-01 18:00:00|280.9|280.6|281.45|281.25|281.6|281.4|280.85|280.55|172
1656702000000|2022-07-01 19:00:00|281.5|281.2|282.25|282.05|282.25|282.1|281.2|281|142
1656705600000|2022-07-01 20:00:00|282.2|282|282.4|282.1|282.45|282.25|282.15|281.95|83
1656885600000|2022-07-03 22:00:00|282.4|281.8|282.3|281.7|282.5|281.9|282.2|281.6|0
1656889200000|2022-07-03 23:00:00|282.4|281.8|281.6|281|282.4|281.8|281.5|280.9|0
1656892800000|2022-07-04 00:00:00|281.7|281.1|281.85|281.65|282.55|282.4|281.4|280.8|1448
1656896400000|2022-07-04 01:00:00|281.7|281.7|282.05|281.9|282.6|282.45|281.25|281.1|4081
1656900000000|2022-07-04 02:00:00|282|281.85|282.7|282.5|282.7|282.55|281.85|281.65|1443
1656903600000|2022-07-04 03:00:00|282.65|282.55|282.65|282.45|283.45|283.3|282.6|282.45|1527
1656907200000|2022-07-04 04:00:00|282.6|282.5|282.75|282.6|282.9|282.75|282.5|282.35|649
1656910800000|2022-07-04 05:00:00|282.8|282.65|282.75|282.6|282.95|282.8|282.6|282.45|1103
1656914400000|2022-07-04 06:00:00|282.7|282.55|283.1|282.95|283.5|283.35|282.7|282.55|1581
1656918000000|2022-07-04 07:00:00|283.05|282.9|282.55|282.4|283.45|283.3|282.4|282.25|2022
1656921600000|2022-07-04 08:00:00|282.5|282.35|282.75|282.55|282.8|282.65|282.25|282.1|1542
1656925200000|2022-07-04 09:00:00|282.7|282.6|283.4|283.25|283.5|283.35|282.5|282.2|683
1656928800000|2022-07-04 10:00:00|283.45|283.3|283.4|283.2|283.5|283.3|283.2|283.05|170
1656932400000|2022-07-04 11:00:00|283.35|283.25|283.3|283.15|283.5|283.35|283.2|283.05|54
1656936000000|2022-07-04 12:00:00|283.35|283.1|283.3|283.1|283.45|283.25|283.2|283.05|59
1656939600000|2022-07-04 13:00:00|283.35|283.05|283.3|283.15|283.5|283.35|283.2|283.05|216
1656943200000|2022-07-04 14:00:00|283.2|283.05|282.85|282.7|283.85|283.65|282.85|282.7|313
1656946800000|2022-07-04 15:00:00|282.9|282.75|282.75|282.55|283.05|282.85|282.55|282.35|275
1656950400000|2022-07-04 16:00:00|282.7|282.5|283.05|282.75|283.05|282.85|282.65|282.45|19
1656954000000|2022-07-04 17:00:00|283|282.8|282.75|282.45|283.05|282.8|282.5|282.35|25
1656957600000|2022-07-04 18:00:00|282.8|282.5|282.75|282.6|282.8|282.6|282.75|282.5|2
1656961200000|2022-07-04 19:00:00|282.8|282.65|282.8|282.65|282.8|282.65|282.75|282.65|2
1656964800000|2022-07-04 20:00:00|282.9|282.7|283.4|282.85|283.8|283.5|282.9|282.6|87
1656968400000|2022-07-04 21:00:00|283.45|282.8|283.4|282.8|283.85|282.8|283.4|282.45|2
1656972000000|2022-07-04 22:00:00|283.3|282.7|284.2|283.6|284.3|283.7|283.3|282.7|0
1656975600000|2022-07-04 23:00:00|284.5|283.9|284.9|284.3|285.8|285.2|284.5|283.9|0
1656979200000|2022-07-05 00:00:00|284.8|284.2|285.45|285.3|285.5|285.35|283.7|283.35|1810
1656982800000|2022-07-05 01:00:00|285.5|285.35|283.5|283.35|285.95|285.8|283.3|283.15|3222
1656986400000|2022-07-05 02:00:00|283.45|283.3|283.07|282.92|283.55|283.4|282.7|282.55|1708
1656990000000|2022-07-05 03:00:00|283.02|282.87|282.82|282.67|283.27|283.07|282.67|282.52|1931
1656993600000|2022-07-05 04:00:00|282.77|282.62|282.77|282.62|282.87|282.72|282.57|282.42|729
1656997200000|2022-07-05 05:00:00|282.82|282.67|282.92|282.77|282.92|282.77|282.32|282.17|1671
1657000800000|2022-07-05 06:00:00|282.87|282.72|283.32|283.17|283.62|283.47|282.87|282.72|1652
1657004400000|2022-07-05 07:00:00|283.37|283.22|282.92|282.77|283.42|283.27|282.82|282.67|2435
1657008000000|2022-07-05 08:00:00|282.87|282.72|281.82|281.62|283.02|282.87|281.57|281.42|3100
1657011600000|2022-07-05 09:00:00|281.77|281.67|281.97|281.82|282.17|281.87|281.62|281.17|1442
1657015200000|2022-07-05 10:00:00|281.92|281.77|282.22|282.07|282.22|282.07|281.87|281.72|359
1657018800000|2022-07-05 11:00:00|282.27|282.12|281.52|281.32|282.27|282.12|281.37|281.22|269
1657022400000|2022-07-05 12:00:00|281.57|281.37|280.92|280.72|281.57|281.37|280.77|280.62|429
1657026000000|2022-07-05 13:00:00|280.97|280.67|280.52|280.37|281.07|280.92|279.67|279.52|1907
1657029600000|2022-07-05 14:00:00|280.47|280.22|282.82|282.67|283.47|283.27|280.17|280.02|1130
1657033200000|2022-07-05 15:00:00|282.77|282.62|283.37|283.17|283.57|283.42|282.32|282.17|572
1657036800000|2022-07-05 16:00:00|283.32|283.22|283.37|283.17|284.02|283.87|283.12|282.92|212
1657040400000|2022-07-05 17:00:00|283.42|283.27|285.07|284.87|285.32|285.12|283.37|283.22|331
1657044000000|2022-07-05 18:00:00|285.12|284.92|285.67|285.47|286.02|285.82|284.92|284.72|279
1657047600000|2022-07-05 19:00:00|285.62|285.52|286.47|286.32|286.47|286.32|285.42|285.22|377
1657051200000|2022-07-05 20:00:00|286.42|286.27|286.57|286.22|286.57|286.37|286.17|285.97|80
1657054800000|2022-07-05 21:00:00|286.62|286.17|286.47|285.87|286.62|286.17|286.37|285.72|1
1657058400000|2022-07-05 22:00:00|286.57|285.97|286.47|285.87|286.77|286.17|286.37|285.77|0
1657062000000|2022-07-05 23:00:00|286.37|285.77|285.77|285.17|286.57|285.97|285.57|284.97|0
1657065600000|2022-07-06 00:00:00|285.87|285.27|285.72|285.52|286.77|286.17|285.17|285.02|1880
1657069200000|2022-07-06 01:00:00|285.92|285.72|286.52|286.37|287.62|287.47|285.92|285.72|6258
1657072800000|2022-07-06 02:00:00|286.47|286.32|285.97|285.82|286.77|286.62|285.82|285.67|1669
1657076400000|2022-07-06 03:00:00|285.92|285.77|285.67|285.52|285.97|285.82|285.47|285.32|1345
1657080000000|2022-07-06 04:00:00|285.62|285.47|285.57|285.42|285.77|285.62|285.37|285.22|681
1657083600000|2022-07-06 05:00:00|285.52|285.37|285.42|285.27|286.17|285.97|285.27|285.12|1691
1657087200000|2022-07-06 06:00:00|285.37|285.22|285.92|285.77|286.02|285.87|285.02|284.87|3073
1657090800000|2022-07-06 07:00:00|285.97|285.82|286.32|286.17|286.97|286.82|285.87|285.72|3766
1657094400000|2022-07-06 08:00:00|286.37|286.22|285.57|285.42|286.62|286.47|285.02|284.87|2826
1657098000000|2022-07-06 09:00:00|285.52|285.37|285.72|285.52|285.87|285.72|284.97|284.77|1970
1657101600000|2022-07-06 10:00:00|285.77|285.57|285.82|285.67|286.02|285.82|285.67|285.47|111
1657105200000|2022-07-06 11:00:00|285.77|285.62|285.92|285.77|286.07|285.92|285.62|285.42|269
1657108800000|2022-07-06 12:00:00|285.87|285.72|286.02|285.82|286.37|286.22|285.52|285.37|193
1657112400000|2022-07-06 13:00:00|285.97|285.87|285.07|284.77|286.27|286.12|284.17|284.02|800
1657116000000|2022-07-06 14:00:00|285.02|284.72|284.87|284.67|285.32|285.12|284.17|283.92|351
1657119600000|2022-07-06 15:00:00|284.92|284.72|284.22|284.02|285.02|284.82|283.77|283.62|246
1657123200000|2022-07-06 16:00:00|284.17|284.07|284.97|284.77|285.07|284.87|284.07|283.87|208
1657126800000|2022-07-06 17:00:00|285.02|284.87|285.32|284.47|285.32|285.07|284.77|284.42|89
1657130400000|2022-07-06 18:00:00|285.42|284.42|285.67|285.52|285.97|285.82|284.32|284.07|307
1657134000000|2022-07-06 19:00:00|285.62|285.47|285.42|285.22|286.07|285.92|285.22|285.02|330
1657137600000|2022-07-06 20:00:00|285.47|285.27|285.67|285.17|285.77|285.47|285.32|285.12|114
1657141200000|2022-07-06 21:00:00|285.82|284.97|285.77|285.17|286.12|285.27|285.77|284.72|1
1657144800000|2022-07-06 22:00:00|285.87|285.27|285.67|285.07|285.87|285.27|285.67|285.07|0
1657148400000|2022-07-06 23:00:00|285.77|285.17|285.77|285.17|285.87|285.27|285.57|284.97|0
1657152000000|2022-07-07 00:00:00|285.67|285.07|284.92|284.77|285.72|285.57|284.87|284.72|1534
1657155600000|2022-07-07 01:00:00|285.02|284.87|284.62|284.47|285.22|285.07|283.97|283.82|5309
1657159200000|2022-07-07 02:00:00|284.67|284.52|285.47|285.32|285.52|285.37|284.42|284.27|3319
1657162800000|2022-07-07 03:00:00|285.42|285.27|285.82|285.67|286.42|286.27|285.12|284.97|4078
1657166400000|2022-07-07 04:00:00|285.87|285.62|285.32|285.17|285.87|285.72|285.32|285.17|893
1657170000000|2022-07-07 05:00:00|285.37|285.22|284.92|284.77|285.52|285.37|284.77|284.62|2705
1657173600000|2022-07-07 06:00:00|284.97|284.82|285.07|284.92|285.22|285.07|284.82|284.67|2432
1657177200000|2022-07-07 07:00:00|285.12|284.97|285.72|285.57|286.02|285.87|285.12|284.92|2645
1657180800000|2022-07-07 08:00:00|285.67|285.52|286.32|286.12|286.47|286.32|285.62|285.47|3945
1657184400000|2022-07-07 09:00:00|286.27|286.07|287.02|286.82|287.27|287.02|286.12|285.97|1906
1657188000000|2022-07-07 10:00:00|286.97|286.77|287.02|286.82|287.12|286.97|286.77|286.62|119
1657191600000|2022-07-07 11:00:00|286.97|286.87|286.87|286.72|286.97|286.87|286.67|286.52|68
1657195200000|2022-07-07 12:00:00|286.92|286.77|287.02|286.82|287.12|286.97|286.67|286.52|338
1657198800000|2022-07-07 13:00:00|286.97|286.87|289.12|288.97|289.42|289.27|286.97|286.82|1165
1657202400000|2022-07-07 14:00:00|289.07|288.87|289.02|288.87|289.32|289.17|288.17|288.02|900
1657206000000|2022-07-07 15:00:00|289.07|288.92|288.97|288.77|289.32|289.12|288.57|288.37|504
1657209600000|2022-07-07 16:00:00|288.92|288.82|289.22|289.07|289.27|289.12|288.82|288.67|152
1657213200000|2022-07-07 17:00:00|289.27|289.12|289.32|289.17|289.32|289.17|288.97|288.82|186
1657216800000|2022-07-07 18:00:00|289.37|289.22|289.02|288.82|289.52|289.37|288.92|288.77|211
1657220400000|2022-07-07 19:00:00|288.97|288.87|289.52|289.32|289.52|289.37|288.87|288.72|122
1657224000000|2022-07-07 20:00:00|289.47|289.27|289.57|289.27|289.57|289.32|289.17|288.87|77
1657227600000|2022-07-07 21:00:00|289.47|289.17|289.67|289.07|289.87|289.27|289.47|288.77|1
1657231200000|2022-07-07 22:00:00|289.77|289.17|289.77|289.17|289.87|289.27|289.67|289.07|0
1657234800000|2022-07-07 23:00:00|289.87|289.27|289.67|289.07|289.87|289.27|289.67|289.07|0
1657238400000|2022-07-08 00:00:00|289.77|289.17|290.32|290.17|290.47|290.32|289.27|288.87|1558
1657242000000|2022-07-08 01:00:00|290.37|290.12|288.37|288.22|290.67|290.47|288.12|287.97|3748
1657245600000|2022-07-08 02:00:00|288.47|288.27|288.87|288.72|289.67|289.52|288.42|288.27|2142
1657249200000|2022-07-08 03:00:00|288.82|288.67|288.92|288.77|289.52|289.37|288.72|288.57|2085
1657252800000|2022-07-08 04:00:00|288.97|288.82|288.87|288.72|289.07|288.92|288.52|288.37|1057
1657256400000|2022-07-08 05:00:00|288.82|288.67|288.77|288.62|289.52|289.37|288.72|288.57|1353
1657260000000|2022-07-08 06:00:00|288.72|288.52|288.67|288.52|288.97|288.82|288.42|288.27|1390
1657263600000|2022-07-08 07:00:00|288.62|288.47|289.17|289.02|289.42|289.27|288.57|288.42|2161
1657267200000|2022-07-08 08:00:00|289.22|288.97|288.02|287.87|289.47|289.32|287.97|287.82|2032
1657270800000|2022-07-08 09:00:00|287.97|287.77|289.02|288.82|289.47|288.97|287.97|287.77|1054
1657274400000|2022-07-08 10:00:00|288.97|288.87|289.07|288.87|289.62|289.47|288.87|288.72|332
1657278000000|2022-07-08 11:00:00|289.12|288.92|289.12|288.97|289.27|289.07|288.87|288.67|34
1657281600000|2022-07-08 12:00:00|289.17|288.92|288.62|288.42|289.57|289.17|287.87|287.67|215
1657285200000|2022-07-08 13:00:00|288.67|288.47|288.27|288.07|289.87|289.67|288.12|287.92|1180
1657288800000|2022-07-08 14:00:00|288.32|288.12|290.97|290.82|291.22|291.02|288.02|287.82|789
1657292400000|2022-07-08 15:00:00|291.02|290.87|290.67|290.47|291.52|291.37|290.12|289.97|346
1657296000000|2022-07-08 16:00:00|290.62|290.42|289.52|289.32|290.67|290.47|289.37|289.17|102
1657299600000|2022-07-08 17:00:00|289.47|289.37|290.02|289.82|290.27|290.12|289.32|289.12|178
1657303200000|2022-07-08 18:00:00|289.97|289.87|290.37|290.17|290.57|290.42|289.87|289.72|72
1657306800000|2022-07-08 19:00:00|290.32|290.22|290.17|290.02|290.42|290.27|289.82|289.67|128
1657310400000|2022-07-08 20:00:00|290.22|289.97|290.27|289.12|290.27|289.97|289.82|289.12|97
1657490400000|2022-07-10 22:00:00|289.67|289.07|289.27|288.67|289.67|289.07|289.17|288.57|0
1657494000000|2022-07-10 23:00:00|289.07|288.47|289.67|289.07|289.77|289.17|287.27|286.67|0
1657497600000|2022-07-11 00:00:00|289.57|288.97|290.42|290.27|290.67|290.37|288.87|288.27|779
1657501200000|2022-07-11 01:00:00|290.47|290.32|290.02|289.82|291.32|291.12|290.02|289.82|3785
1657504800000|2022-07-11 02:00:00|290.07|289.87|289.5|289.35|290.22|290.02|289.45|289.3|915
1657508400000|2022-07-11 03:00:00|289.45|289.3|290.1|289.95|290.15|290|289.4|289.25|685
1657512000000|2022-07-11 04:00:00|290.15|290|289.7|289.55|290.15|290|289.6|289.4|818
1657515600000|2022-07-11 05:00:00|289.75|289.6|289.35|289.2|289.75|289.6|289.15|289|980
1657519200000|2022-07-11 06:00:00|289.4|289.25|288.9|288.75|289.55|289.4|288.85|288.7|1118
1657522800000|2022-07-11 07:00:00|288.95|288.8|289.45|289.3|289.55|289.4|288.75|288.6|1423
1657526400000|2022-07-11 08:00:00|289.4|289.25|290.1|289.95|290.1|289.95|289.15|289|1303
1657530000000|2022-07-11 09:00:00|290.05|289.9|289.9|289.75|290.55|290.2|289.85|289.65|487
1657533600000|2022-07-11 10:00:00|289.95|289.7|290.05|289.9|290.2|290.05|289.75|289.6|127
1657537200000|2022-07-11 11:00:00|290|289.8|289.45|289.3|290.1|289.9|289.35|289.15|263
1657540800000|2022-07-11 12:00:00|289.5|289.35|289.55|289.35|289.7|289.55|289.05|288.9|265
1657544400000|2022-07-11 13:00:00|289.6|289.4|286.75|286.6|289.7|289.55|286.35|286.2|1460
1657548000000|2022-07-11 14:00:00|286.7|286.55|286.85|286.7|287.6|287.45|286.45|286.3|583
1657551600000|2022-07-11 15:00:00|286.8|286.65|287.05|286.85|287.45|287.3|286.75|286.6|328
1657555200000|2022-07-11 16:00:00|287.1|286.9|287.1|286.9|287.2|287.05|286.85|286.7|122
1657558800000|2022-07-11 17:00:00|287.15|286.95|287.65|287.5|287.9|287.75|287.1|286.9|109
1657562400000|2022-07-11 18:00:00|287.6|287.45|287.1|286.95|287.65|287.5|287.1|286.9|71
1657566000000|2022-07-11 19:00:00|287.15|286.9|287.1|286.9|287.2|287.05|286.75|286.55|112
1657569600000|2022-07-11 20:00:00|287.15|286.85|287.3|287.05|287.4|287.1|287|286.8|65
1657573200000|2022-07-11 21:00:00|287.55|286.9|287.55|286.95|287.65|286.95|287.4|286.75|1
1657576800000|2022-07-11 22:00:00|287.45|286.85|287.25|286.65|287.55|286.95|287.25|286.65|0
1657580400000|2022-07-11 23:00:00|287.35|286.75|287.55|286.95|287.55|286.95|287.35|286.75|0
1657584000000|2022-07-12 00:00:00|287.65|287.05|286.55|286.35|287.65|287.05|286.2|286.05|1922
1657587600000|2022-07-12 01:00:00|286.4|286.4|287.35|287.2|287.8|287.65|286.2|286.05|3557
1657591200000|2022-07-12 02:00:00|287.4|287.25|286.2|286.05|287.5|287.35|286.05|285.9|2699
1657594800000|2022-07-12 03:00:00|286.15|286|286.2|286.05|286.3|286.15|285.85|285.7|1772
1657598400000|2022-07-12 04:00:00|286.15|286|286.25|286.1|286.55|286.35|286.05|285.9|1297
1657602000000|2022-07-12 05:00:00|286.2|286.05|286.65|286.5|287|286.85|285.95|285.8|1987
1657605600000|2022-07-12 06:00:00|286.6|286.45|285.7|285.55|286.65|286.45|285.15|285|3262
1657609200000|2022-07-12 07:00:00|285.65|285.5|285.75|285.6|286.2|286.05|285.4|285.2|2719
1657612800000|2022-07-12 08:00:00|285.8|285.65|287.1|286.95|287.3|287.15|285.6|285.45|2866
1657616400000|2022-07-12 09:00:00|287.15|287|287.35|287.15|287.55|287.4|287.05|286.55|1295
1657620000000|2022-07-12 10:00:00|287.3|287.1|287|286.85|287.55|287.4|286.95|286.8|455
1657623600000|2022-07-12 11:00:00|286.95|286.8|288.1|287.9|288.2|288|286.75|286.6|605
1657627200000|2022-07-12 12:00:00|288.15|287.95|288.2|288.05|288.25|288.05|287.65|287.5|414
1657630800000|2022-07-12 13:00:00|288.25|288|287.5|287.3|289.2|288.95|287.5|287.3|427
1657634400000|2022-07-12 14:00:00|287.4|287.2|288.55|288.35|288.6|288.45|286.95|286.75|541
1657638000000|2022-07-12 15:00:00|288.5|288.3|289.1|288.95|289.3|289.15|288.35|288.15|359
1657641600000|2022-07-12 16:00:00|289.15|289|289.35|289.2|289.6|289.4|288.95|288.75|106
1657645200000|2022-07-12 17:00:00|289.4|289.15|289.6|289.4|289.6|289.45|289|288.85|170
1657648800000|2022-07-12 18:00:00|289.55|289.45|289.25|289.1|289.65|289.45|289.2|289.05|55
1657652400000|2022-07-12 19:00:00|289.2|289.05|288.8|288.6|289.25|289.05|288.25|288.05|140
1657656000000|2022-07-12 20:00:00|288.75|288.55|288.95|288.6|289.25|288.95|288.6|288.45|133
1657659600000|2022-07-12 21:00:00|289|288.35|289.15|288.55|289.5|288.55|288.95|288.1|2
1657663200000|2022-07-12 22:00:00|289.25|288.65|289.15|288.55|289.25|288.65|289.05|288.45|0
1657666800000|2022-07-12 23:00:00|289.25|288.65|288.95|288.35|289.25|288.65|288.95|288.35|0
1657670400000|2022-07-13 00:00:00|289.05|288.45|289.1|288.95|289.35|289.2|288.55|288.25|1437
1657674000000|2022-07-13 01:00:00|289.2|289.05|286.75|286.6|289.25|289.1|286.15|286|5387
1657677600000|2022-07-13 02:00:00|286.8|286.65|286.3|286.15|287.25|287.1|285.75|285.6|4197
1657681200000|2022-07-13 03:00:00|286.35|286.2|285.6|285.45|286.4|286.25|285.45|285.3|2978
1657684800000|2022-07-13 04:00:00|285.65|285.5|285.85|285.7|285.9|285.75|285.45|285.3|1270
1657688400000|2022-07-13 05:00:00|285.8|285.65|285.8|285.65|286.1|285.95|285.3|285.15|2884
1657692000000|2022-07-13 06:00:00|285.75|285.6|286|285.85|286.15|286|285.1|284.95|2549
1657695600000|2022-07-13 07:00:00|286.05|285.9|284.9|284.75|286.1|285.95|284.85|284.65|3127
1657699200000|2022-07-13 08:00:00|284.95|284.7|285.75|285.6|286|285.85|284.65|284.5|3614
1657702800000|2022-07-13 09:00:00|285.7|285.55|285.85|285.65|286.35|285.85|285.55|285.4|1178
1657706400000|2022-07-13 10:00:00|285.8|285.75|285.8|285.65|285.95|285.75|285.65|285.5|107
1657710000000|2022-07-13 11:00:00|285.75|285.6|285.85|285.7|285.95|285.75|285.55|285.35|107
1657713600000|2022-07-13 12:00:00|285.8|285.65|285.05|284.85|286.75|286.55|283.15|282.9|867
1657717200000|2022-07-13 13:00:00|285|284.8|283.85|283.65|285.35|285.2|283.4|283.25|1512
1657720800000|2022-07-13 14:00:00|283.8|283.7|285.9|285.65|286.1|285.9|283.15|283|747
1657724400000|2022-07-13 15:00:00|285.95|285.7|284.95|284.8|286.45|286.25|284.55|284.4|440
1657728000000|2022-07-13 16:00:00|285|284.85|285.4|285.2|285.55|285.35|284.8|284.6|274
1657731600000|2022-07-13 17:00:00|285.35|285.1|285.3|285.1|285.7|285.3|284.95|284.8|175
1657735200000|2022-07-13 18:00:00|285.25|285.15|285.5|285.25|285.55|285.35|284.5|284.3|253
1657738800000|2022-07-13 19:00:00|285.55|285.2|285.1|284.9|285.55|285.25|284.9|284.7|251
1657742400000|2022-07-13 20:00:00|285.05|284.95|285.25|284.9|285.5|285.15|284.95|284.65|232
1657746000000|2022-07-13 21:00:00|285.5|284.95|285.55|284.95|285.55|284.95|285.35|284.7|1
1657749600000|2022-07-13 22:00:00|285.45|284.85|284.55|283.95|285.55|284.95|284.35|283.75|0
1657753200000|2022-07-13 23:00:00|284.75|284.15|284.05|283.45|284.75|284.15|283.95|283.35|0
1657756800000|2022-07-14 00:00:00|284.25|283.65|283.7|283.5|284.75|284.55|283.6|283.45|1544
1657760400000|2022-07-14 01:00:00|283.65|283.55|283.45|283.3|284.1|283.9|282.5|282.35|5104
1657764000000|2022-07-14 02:00:00|283.5|283.35|283.4|283.25|284|283.85|283.35|283.2|1855
1657767600000|2022-07-14 03:00:00|283.5|283.35|282.4|282.25|283.6|283.45|282.25|282.1|2648
1657771200000|2022-07-14 04:00:00|282.45|282.3|282.65|282.5|282.7|282.55|282.35|282.2|1268
1657774800000|2022-07-14 05:00:00|282.7|282.55|282.35|282.2|283.15|283|282.25|282.1|2289
1657778400000|2022-07-14 06:00:00|282.4|282.25|282.25|282.1|282.6|282.45|281.85|281.7|1869
1657782000000|2022-07-14 07:00:00|282.15|282|282|281.85|282.65|282.45|281.75|281.6|2516
1657785600000|2022-07-14 08:00:00|282.05|281.8|281.3|281.15|282.25|282.1|281.15|281|2660
1657789200000|2022-07-14 09:00:00|281.25|281.1|281.95|281.8|282.25|281.9|281.15|281|985
1657792800000|2022-07-14 10:00:00|281.9|281.75|281.5|281.35|282.1|281.95|281.3|281.15|314
1657796400000|2022-07-14 11:00:00|281.55|281.4|281.5|281.3|281.7|281.55|281.25|281.1|300
1657800000000|2022-07-14 12:00:00|281.45|281.35|281.5|281.35|281.8|281.6|281.1|280.85|241
1657803600000|2022-07-14 13:00:00|281.45|281.3|279.15|278.9|281.6|281.4|279.15|278.85|1454
1657807200000|2022-07-14 14:00:00|278.65|278.85|279.55|279.35|280.15|279.95|278.5|278.35|1060
1657810800000|2022-07-14 15:00:00|279.65|279.45|280.4|280.25|280.7|280.55|279.5|279.35|859
1657814400000|2022-07-14 16:00:00|280.45|280.3|279.8|279.65|280.55|280.35|279.4|279.25|351
1657818000000|2022-07-14 17:00:00|279.85|279.7|280.15|279.95|280.3|280.15|279.45|279.3|193
1657821600000|2022-07-14 18:00:00|280.2|280|280.6|280.45|280.95|280.8|280|279.85|209
1657825200000|2022-07-14 19:00:00|280.65|280.5|281.35|281.15|281.35|281.15|280.3|280.15|305
1657828800000|2022-07-14 20:00:00|281.3|281.1|281.5|280.95|281.5|281.2|280.9|280.6|169
1657832400000|2022-07-14 21:00:00|281.05|281|281.35|280.75|281.35|281|281.05|280.35|1
1657836000000|2022-07-14 22:00:00|281.45|280.85|281.85|281.25|281.95|281.35|281.35|280.75|0
1657839600000|2022-07-14 23:00:00|281.75|281.15|282.25|281.65|282.25|281.65|281.75|281.15|0
1657843200000|2022-07-15 00:00:00|282.15|281.55|280.4|280.2|282.25|281.65|280.3|280.1|620
1657846800000|2022-07-15 01:00:00|280.65|280.25|281.55|281.4|282.05|281.9|280.2|280.05|3320
1657850400000|2022-07-15 02:00:00|281.5|281.35|281.75|281.6|281.9|281.75|281.15|281|1594
1657854000000|2022-07-15 03:00:00|281.8|281.65|282.05|281.9|282.35|282.2|281.4|281.25|1392
1657857600000|2022-07-15 04:00:00|282|281.85|281.9|281.75|282.1|281.95|281.85|281.7|471
1657861200000|2022-07-15 05:00:00|281.8|281.65|281.25|281.1|281.9|281.75|280.95|280.8|1148
1657864800000|2022-07-15 06:00:00|281.2|281|280.05|279.9|281.2|281|280|279.85|1447
1657868400000|2022-07-15 07:00:00|280.1|279.85|280.9|280.7|281.05|280.9|279.85|279.7|1398
1657872000000|2022-07-15 08:00:00|280.95|280.75|281.25|281.05|281.55|281.4|280.7|280.55|1431
1657875600000|2022-07-15 09:00:00|281.3|281.15|281.35|281.15|281.95|281.75|281.2|280.75|1042
1657879200000|2022-07-15 10:00:00|281.3|281.2|281.35|281.2|281.45|281.25|281.05|280.9|155
1657882800000|2022-07-15 11:00:00|281.4|281.25|281.5|281.35|281.75|281.6|281.4|281.25|75
1657886400000|2022-07-15 12:00:00|281.55|281.4|282.5|282.35|282.7|282.5|281.1|280.95|225
1657890000000|2022-07-15 13:00:00|282.55|282.3|281.65|281.45|283.25|283.05|281.1|280.9|608
1657893600000|2022-07-15 14:00:00|281.85|281.4|282.6|282.45|282.9|282.7|281.5|281.35|644
1657897200000|2022-07-15 15:00:00|282.55|282.4|283.05|282.9|283.45|283.3|282.5|282.35|407
1657900800000|2022-07-15 16:00:00|283.1|282.95|283.05|282.9|283.3|283.15|282.8|282.65|111
1657904400000|2022-07-15 17:00:00|283.1|282.85|283.4|283.2|283.45|283.3|283.05|282.85|111
1657908000000|2022-07-15 18:00:00|283.45|283.25|283.35|283.15|283.5|283.25|283.2|283.05|89
1657911600000|2022-07-15 19:00:00|283.3|283.1|283.55|283.35|283.6|283.45|283.15|283|145
1657915200000|2022-07-15 20:00:00|283.5|283.4|284.3|283.65|284.3|284.1|283.25|282.85|283
1658095200000|2022-07-17 22:00:00|284.15|283.55|284.05|283.45|284.35|283.75|283.95|283.35|0
1658098800000|2022-07-17 23:00:00|283.95|283.35|284.25|283.65|284.25|283.65|283.95|283.35|0
1658102400000|2022-07-18 00:00:00|283.85|283.25|284.3|284.1|284.7|284.45|283.55|282.95|1674
1658106000000|2022-07-18 01:00:00|284.2|284.15|283.7|283.55|284.95|284.8|283.5|283.35|3184
1658109600000|2022-07-18 02:00:00|283.75|283.6|284.25|284.1|284.7|284.55|283.4|283.25|1953
1658113200000|2022-07-18 03:00:00|284.3|284.15|284.36|284.21|284.71|284.56|284.05|283.9|1827
1658116800000|2022-07-18 04:00:00|284.41|284.26|284.51|284.36|284.51|284.36|283.96|283.81|1320
1658120400000|2022-07-18 05:00:00|284.56|284.26|285.01|284.86|285.21|285.06|284.06|283.86|2594
1658124000000|2022-07-18 06:00:00|285.06|284.91|285.01|284.86|285.11|284.91|284.71|284.51|1331
1658127600000|2022-07-18 07:00:00|284.91|284.76|284.81|284.66|285.31|285.16|284.71|284.56|2314
1658131200000|2022-07-18 08:00:00|284.86|284.71|285.01|284.86|285.46|285.31|284.86|284.71|2720
1658134800000|2022-07-18 09:00:00|285.06|284.91|285.26|285.11|285.86|285.41|285.01|284.81|1166
1658138400000|2022-07-18 10:00:00|285.21|285.06|284.96|284.81|285.36|285.16|284.96|284.81|104
1658142000000|2022-07-18 11:00:00|284.91|284.76|285.06|284.91|285.16|284.96|284.91|284.76|77
1658145600000|2022-07-18 12:00:00|285.11|284.96|285.01|284.86|285.16|284.96|284.66|284.51|210
1658149200000|2022-07-18 13:00:00|284.96|284.81|286.31|286.16|286.71|286.56|284.81|284.66|947
1658152800000|2022-07-18 14:00:00|286.36|286.21|285.41|285.21|286.41|286.26|285.21|285.06|469
1658156400000|2022-07-18 15:00:00|285.46|285.26|285.86|285.66|285.96|285.81|285.11|284.96|561
1658160000000|2022-07-18 16:00:00|285.91|285.71|285.76|285.61|286.26|286.11|285.76|285.61|275
1658163600000|2022-07-18 17:00:00|285.81|285.56|284.46|284.31|285.91|285.76|284.36|284.21|273
1658167200000|2022-07-18 18:00:00|284.41|284.26|283.76|283.56|284.61|284.41|283.76|283.56|227
1658170800000|2022-07-18 19:00:00|283.71|283.61|283.51|283.31|284.11|283.96|282.96|282.76|219
1658174400000|2022-07-18 20:00:00|283.46|283.26|283.56|283.21|283.66|283.46|283.41|283.21|37
1658178000000|2022-07-18 21:00:00|283.66|283.16|283.66|283.06|283.66|283.16|283.56|282.86|2
1658181600000|2022-07-18 22:00:00|283.56|282.96|283.66|283.06|283.76|283.16|283.46|282.86|0
1658185200000|2022-07-18 23:00:00|283.56|282.96|284.26|283.66|284.26|283.66|283.56|282.96|0
1658188800000|2022-07-19 00:00:00|284.06|283.46|282.81|282.61|284.16|283.56|282.71|282.56|1075
1658192400000|2022-07-19 01:00:00|283.01|282.81|283.96|283.81|284.61|284.46|282.86|282.71|4005
1658196000000|2022-07-19 02:00:00|284.01|283.86|282.97|282.82|284.01|283.86|282.82|282.67|2552
1658199600000|2022-07-19 03:00:00|283.02|282.87|284.67|284.47|285.07|284.92|282.77|282.62|3162
1658203200000|2022-07-19 04:00:00|284.72|284.52|284.37|284.22|286.47|286.32|284.07|283.92|2058
1658206800000|2022-07-19 05:00:00|284.32|284.17|283.52|283.37|284.47|284.32|283.52|283.37|2132
1658210400000|2022-07-19 06:00:00|283.47|283.32|283.67|283.52|283.97|283.82|283.42|283.27|1131
1658214000000|2022-07-19 07:00:00|283.62|283.47|284.12|283.97|284.32|284.17|283.52|283.37|1904
1658217600000|2022-07-19 08:00:00|284.07|283.92|284.42|284.27|284.52|284.37|283.97|283.82|1598
1658221200000|2022-07-19 09:00:00|284.37|284.22|284.67|284.47|284.87|284.57|284.07|283.87|1506
1658224800000|2022-07-19 10:00:00|284.62|284.42|284.57|284.42|284.92|284.72|284.47|284.32|468
1658228400000|2022-07-19 11:00:00|284.52|284.37|284.97|284.82|285.02|284.87|284.42|284.22|325
1658232000000|2022-07-19 12:00:00|285.02|284.77|285.17|285.02|285.22|285.07|284.57|284.37|212
1658235600000|2022-07-19 13:00:00|285.22|285.07|286.92|286.77|286.97|286.82|284.97|284.82|951
1658239200000|2022-07-19 14:00:00|286.87|286.67|287.72|287.57|288.07|287.92|286.42|286.27|951
1658242800000|2022-07-19 15:00:00|287.77|287.62|288.42|288.27|288.47|288.32|287.77|287.57|663
1658246400000|2022-07-19 16:00:00|288.47|288.32|288.62|288.42|288.72|288.57|288.22|288.07|247
1658250000000|2022-07-19 17:00:00|288.57|288.37|288.87|288.72|288.92|288.77|288.27|288.07|174
1658253600000|2022-07-19 18:00:00|288.92|288.77|288.92|288.77|289.12|288.97|288.67|288.52|145
1658257200000|2022-07-19 19:00:00|288.97|288.72|288.82|288.67|289.12|288.97|288.82|288.62|106
1658260800000|2022-07-19 20:00:00|288.77|288.62|288.97|288.67|289.17|288.97|288.72|288.57|121
1658264400000|2022-07-19 21:00:00|289.02|288.62|289.17|288.57|289.22|288.62|289.02|288.52|1
1658268000000|2022-07-19 22:00:00|289.17|288.57|289.17|288.57|289.27|288.67|288.97|288.37|0
1658271600000|2022-07-19 23:00:00|289.07|288.47|289.07|288.47|289.17|288.57|288.97|288.37|0
1658275200000|2022-07-20 00:00:00|288.97|288.37|289.97|289.82|290.02|289.82|288.77|288.17|1933
1658278800000|2022-07-20 01:00:00|289.92|289.77|290.85|290.7|290.95|290.75|289.12|288.97|4356
1658282400000|2022-07-20 02:00:00|290.8|290.65|291.8|291.65|292.3|292.1|290|289.85|3698
1658286000000|2022-07-20 03:00:00|291.85|291.7|291.5|291.35|292.25|292.1|291.3|291.1|3158
1658289600000|2022-07-20 04:00:00|291.55|291.4|291.6|291.45|291.65|291.5|291.2|291.05|1474
1658293200000|2022-07-20 05:00:00|291.45|291.3|290.95|290.8|291.45|291.3|290.5|290.35|2369
1658296800000|2022-07-20 06:00:00|290.9|290.75|291.25|291.1|291.55|291.4|290.8|290.65|2106
1658300400000|2022-07-20 07:00:00|291.2|291.05|290.9|290.75|291.75|291.6|290.85|290.7|2522
1658304000000|2022-07-20 08:00:00|290.95|290.8|291.3|291.1|291.5|291.25|290.65|290.45|3638
1658307600000|2022-07-20 09:00:00|291.25|291.05|291.35|291.2|292|291.45|291.05|290.9|1409
1658311200000|2022-07-20 10:00:00|291.3|291.15|290.95|290.8|291.5|291.35|290.7|290.5|393
1658314800000|2022-07-20 11:00:00|291|290.85|290.8|290.65|291.15|291|290.7|290.5|115
1658318400000|2022-07-20 12:00:00|290.75|290.6|290.85|290.7|291.2|291|290.4|290.2|636
1658322000000|2022-07-20 13:00:00|290.8|290.65|290.2|290.05|291.75|291.55|290.15|290|1151
1658325600000|2022-07-20 14:00:00|290.15|290|292.5|292.35|292.5|292.35|289.85|289.7|1109
1658329200000|2022-07-20 15:00:00|292.45|292.3|293.05|292.9|293.1|292.95|291.6|291.45|917
1658332800000|2022-07-20 16:00:00|293|292.85|292.85|292.65|293.45|293.3|292.25|292.05|527
1658336400000|2022-07-20 17:00:00|292.8|292.7|292.15|291.9|292.9|292.7|291.95|291.75|154
1658340000000|2022-07-20 18:00:00|292.2|291.95|292.9|292.75|293|292.8|291.95|291.8|190
1658343600000|2022-07-20 19:00:00|292.85|292.7|293|292.85|293.45|293.3|292.8|292.65|126
1658347200000|2022-07-20 20:00:00|293.05|292.9|293.3|292.85|293.45|293.25|292.95|292.55|51
1658350800000|2022-07-20 21:00:00|293.45|292.8|293.2|292.6|293.45|292.8|293.2|292.3|4
1658354400000|2022-07-20 22:00:00|293.3|292.7|293|292.4|293.3|292.7|293|292.4|0
1658358000000|2022-07-20 23:00:00|293.1|292.5|293.3|292.7|293.4|292.8|293|292.4|0
1658361600000|2022-07-21 00:00:00|293.2|292.6|293.35|293.2|293.85|293.3|291.9|291.3|1578
1658365200000|2022-07-21 01:00:00|293.4|293.25|291.4|291.25|293.4|293.25|291.2|291|3951
1658368800000|2022-07-21 02:00:00|291.35|291.2|291.51|291.36|291.9|291.75|291|290.85|1933
1658372400000|2022-07-21 03:00:00|291.46|291.31|291.21|291.06|291.81|291.66|291.21|291.06|1480
1658376000000|2022-07-21 04:00:00|291.16|291.01|291.61|291.46|291.76|291.56|291.16|291.01|1012
1658379600000|2022-07-21 05:00:00|291.56|291.41|291.91|291.76|292.11|291.96|291.31|291.16|1970
1658383200000|2022-07-21 06:00:00|291.96|291.71|291.71|291.51|292.36|292.21|291.51|291.36|1698
1658386800000|2022-07-21 07:00:00|291.66|291.56|292.01|291.86|292.16|292.01|291.56|291.41|2319
1658390400000|2022-07-21 08:00:00|292.06|291.91|292.31|292.16|292.46|292.31|291.61|291.46|3141
1658394000000|2022-07-21 09:00:00|292.26|292.11|292.01|291.86|292.51|292.16|291.91|291.61|843
1658397600000|2022-07-21 10:00:00|291.96|291.76|292.11|291.91|292.31|292.16|291.96|291.76|166
1658401200000|2022-07-21 11:00:00|292.06|291.86|292.01|291.81|292.11|291.96|291.81|291.61|70
1658404800000|2022-07-21 12:00:00|291.96|291.86|292.66|292.51|292.86|292.71|291.51|291.16|275
1658408400000|2022-07-21 13:00:00|292.61|292.46|294.51|294.31|294.71|294.51|292.01|291.86|901
1658412000000|2022-07-21 14:00:00|294.46|294.26|294.46|294.31|294.81|294.56|293.06|292.86|996
1658415600000|2022-07-21 15:00:00|294.41|294.26|294.66|294.51|294.91|294.71|293.81|293.66|391
1658419200000|2022-07-21 16:00:00|294.71|294.46|295.21|295.06|295.66|295.51|294.61|294.41|239
1658422800000|2022-07-21 17:00:00|295.26|295.11|294.71|294.51|295.31|295.16|294.56|294.41|136
1658426400000|2022-07-21 18:00:00|294.76|294.56|295.26|295.06|295.41|295.26|294.66|294.46|160
1658430000000|2022-07-21 19:00:00|295.31|295.11|295.61|295.41|295.76|295.61|295.16|294.96|107
1658433600000|2022-07-21 20:00:00|295.66|295.36|295.16|294.76|295.66|295.41|295.06|294.71|97
1658437200000|2022-07-21 21:00:00|295.21|294.66|295.01|294.41|295.21|294.66|295.01|294.41|1
1658440800000|2022-07-21 22:00:00|295.11|294.51|294.81|294.21|295.11|294.51|294.81|294.21|0
1658444400000|2022-07-21 23:00:00|294.71|294.11|294.71|294.11|294.91|294.31|294.61|294.01|0
1658448000000|2022-07-22 00:00:00|294.61|294.01|295.11|294.96|295.21|295.01|294.31|293.71|1654
1658451600000|2022-07-22 01:00:00|295.16|295.01|296.21|296.06|296.46|296.26|295.06|294.91|4416
1658455200000|2022-07-22 02:00:00|296.16|296.01|295.86|295.71|296.46|296.31|295.66|295.51|2879
1658458800000|2022-07-22 03:00:00|295.81|295.61|296.61|296.46|296.61|296.46|295.66|295.51|2174
1658462400000|2022-07-22 04:00:00|296.51|296.36|296.21|296.06|296.51|296.36|296.16|296.01|1731
1658466000000|2022-07-22 05:00:00|296.26|296.11|296.46|296.31|296.76|296.61|295.96|295.81|2855
1658469600000|2022-07-22 06:00:00|296.51|296.36|296.66|296.51|296.76|296.61|296.41|296.26|2493
1658473200000|2022-07-22 07:00:00|296.71|296.56|296.71|296.56|297.16|297.01|296.61|296.46|3899
1658476800000|2022-07-22 08:00:00|296.76|296.61|297.11|296.96|297.56|297.41|296.56|296.36|3378
1658480400000|2022-07-22 09:00:00|297.06|296.91|297.01|296.86|297.16|297.01|296.61|296.21|1431
1658484000000|2022-07-22 10:00:00|297.06|296.91|296.96|296.81|297.21|297.06|296.51|296.31|227
1658487600000|2022-07-22 11:00:00|296.91|296.76|297.16|296.96|297.21|297.01|296.71|296.56|109
1658491200000|2022-07-22 12:00:00|297.11|297.01|297.11|296.91|297.31|297.11|297.06|296.86|52
1658494800000|2022-07-22 13:00:00|297.16|296.96|295.51|295.31|297.46|297.31|295.46|295.26|957
1658498400000|2022-07-22 14:00:00|295.56|295.36|294.96|294.81|295.66|295.51|294.66|294.46|1373
1658502000000|2022-07-22 15:00:00|294.91|294.76|293.96|293.76|295.01|294.81|293.31|293.16|666
1658505600000|2022-07-22 16:00:00|293.91|293.81|293.51|293.31|294.06|293.91|293.21|293.06|272
1658509200000|2022-07-22 17:00:00|293.46|293.26|292.76|292.56|293.61|293.46|292.56|292.41|190
1658512800000|2022-07-22 18:00:00|292.71|292.61|292.96|292.76|293.06|292.86|292.21|292.06|162
1658516400000|2022-07-22 19:00:00|292.91|292.71|293.26|293.01|293.26|293.01|292.66|292.51|138
1658520000000|2022-07-22 20:00:00|293.21|292.96|293.01|292.41|293.41|293.16|292.76|292.41|160
1658700000000|2022-07-24 22:00:00|292.81|292.21|292.71|292.11|292.91|292.31|292.61|292.01|0
1658703600000|2022-07-24 23:00:00|292.81|292.21|293.41|292.81|293.51|292.91|292.71|292.11|0
1658707200000|2022-07-25 00:00:00|293.51|292.91|293.56|293.41|294.01|293.61|293.31|292.81|2474
1658710800000|2022-07-25 01:00:00|293.51|293.36|296.66|296.51|296.76|296.61|293.46|293.31|9003
1658714400000|2022-07-25 02:00:00|296.71|296.46|295.61|295.41|297.26|297.06|295.51|295.36|5478
1658718000000|2022-07-25 03:00:00|295.56|295.46|295.03|294.88|295.76|295.61|294.66|294.51|3843
1658721600000|2022-07-25 04:00:00|295.08|294.93|294.83|294.68|295.13|294.98|294.73|294.58|2910
1658725200000|2022-07-25 05:00:00|294.88|294.73|293.58|293.43|294.98|294.83|293.58|293.43|4185
1658728800000|2022-07-25 06:00:00|293.63|293.48|293.93|293.78|294.13|293.98|293.58|293.43|7715
1658732400000|2022-07-25 07:00:00|293.98|293.83|293.78|293.63|294.43|294.23|293.38|293.23|9032
1658736000000|2022-07-25 08:00:00|293.83|293.68|294.08|293.93|294.48|294.33|293.78|293.63|6614
1658739600000|2022-07-25 09:00:00|294.13|293.98|294.68|294.53|295.08|294.58|294.03|293.88|1531
1658743200000|2022-07-25 10:00:00|294.73|294.48|294.63|294.43|294.73|294.48|294.38|294.23|193
1658746800000|2022-07-25 11:00:00|294.58|294.38|294.33|294.13|294.68|294.53|294.08|293.93|221
1658750400000|2022-07-25 12:00:00|294.38|294.18|294.08|293.88|294.63|294.23|293.83|293.68|862
1658754000000|2022-07-25 13:00:00|294.03|293.93|292.83|292.63|294.08|293.93|292.38|292.23|1037
1658757600000|2022-07-25 14:00:00|292.78|292.68|292.58|292.38|293.18|292.98|292.18|292.03|1375
1658761200000|2022-07-25 15:00:00|292.53|292.33|292.98|292.83|293.33|293.18|292.38|292.23|520
1658764800000|2022-07-25 16:00:00|292.93|292.78|293.38|293.23|293.73|293.58|292.78|292.63|136
1658768400000|2022-07-25 17:00:00|293.43|293.28|293.03|292.83|293.58|293.43|292.93|292.78|201
1658772000000|2022-07-25 18:00:00|292.98|292.78|292.73|292.53|293.08|292.88|292.58|292.43|190
1658775600000|2022-07-25 19:00:00|292.68|292.48|293.23|293.08|293.33|293.13|292.43|292.28|138
1658779200000|2022-07-25 20:00:00|293.28|293.13|293.08|292.68|293.43|293.23|292.98|292.53|117
1658782800000|2022-07-25 21:00:00|293.03|292.63|293.08|292.48|293.38|292.68|292.98|292.28|25
1658786400000|2022-07-25 22:00:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658790000000|2022-07-25 23:00:00|293.08|292.48|293.28|292.68|293.28|292.68|292.88|292.28|0
1658793600000|2022-07-26 00:00:00|293.18|292.58|292.23|292.08|293.38|292.78|292.08|291.93|5400
1658797200000|2022-07-26 01:00:00|292.13|291.93|293.33|293.18|293.93|293.78|292.13|291.93|12943
1658800800000|2022-07-26 02:00:00|293.38|293.23|292.98|292.83|293.38|293.23|292.78|292.63|11107
1658804400000|2022-07-26 03:00:00|293.03|292.88|293.13|292.98|293.48|293.28|293.03|292.88|4501
1658808000000|2022-07-26 04:00:00|293.18|293.03|293.08|292.93|293.23|293.08|293.03|292.88|2336
1658811600000|2022-07-26 05:00:00|293.13|292.98|293.53|293.38|293.83|293.63|293.13|292.98|6032
1658815200000|2022-07-26 06:00:00|293.58|293.43|293.38|293.23|293.73|293.58|293.23|293.03|6357
1658818800000|2022-07-26 07:00:00|293.33|293.18|293.63|293.48|293.68|293.53|293.08|292.93|5411
1658822400000|2022-07-26 08:00:00|293.68|293.53|293.93|293.73|294.23|294.08|293.63|293.48|8378
1658826000000|2022-07-26 09:00:00|293.88|293.68|293.78|293.63|294.03|293.88|293.48|292.98|1298
1658829600000|2022-07-26 10:00:00|293.73|293.58|293.68|293.53|293.88|293.73|293.28|293.13|318
1658833200000|2022-07-26 11:00:00|293.63|293.48|293.43|293.23|293.78|293.63|293.38|293.23|234
1658836800000|2022-07-26 12:00:00|293.38|293.28|293.28|293.13|293.78|293.63|293.08|292.93|236
1658840400000|2022-07-26 13:00:00|293.23|293.08|292.58|292.33|293.48|293.33|292.03|291.88|932
1658844000000|2022-07-26 14:00:00|292.63|292.38|292.53|292.38|292.63|292.43|291.98|291.78|1566
1658847600000|2022-07-26 15:00:00|292.58|292.43|291.13|290.93|292.68|292.53|291.13|290.93|513
1658851200000|2022-07-26 16:00:00|291.08|290.98|291.53|291.33|291.63|291.48|291.03|290.88|71
1658854800000|2022-07-26 17:00:00|291.48|291.28|291.48|291.33|291.73|291.58|291.48|291.28|49
1658858400000|2022-07-26 18:00:00|291.53|291.38|291.43|291.28|291.98|291.78|291.23|291.03|130
1658862000000|2022-07-26 19:00:00|291.38|291.23|291.33|291.18|291.73|291.53|291.18|290.98|111
1658865600000|2022-07-26 20:00:00|291.43|291.23|292.28|292.03|292.33|292.13|291.33|291.18|194
1658869200000|2022-07-26 21:00:00|292.33|291.98|292.38|291.78|293.08|291.98|292.18|290.93|9
1658872800000|2022-07-26 22:00:00|292.28|291.68|292.58|291.98|293.28|292.68|292.28|291.68|0
1658876400000|2022-07-26 23:00:00|292.68|292.08|292.98|292.38|293.08|292.48|292.58|291.98|0
1658880000000|2022-07-27 00:00:00|292.88|292.28|293.18|293.03|293.33|293.18|292.53|292.18|7692
1658883600000|2022-07-27 01:00:00|293.03|292.98|293.17|293.02|293.62|293.47|292.08|291.93|11352
1658887200000|2022-07-27 02:00:00|293.22|293.07|292.32|292.17|293.52|293.37|292.12|291.92|4288
1658890800000|2022-07-27 03:00:00|292.27|292.12|292.22|292.07|292.47|292.32|292.17|291.97|5381
1658894400000|2022-07-27 04:00:00|292.17|292.02|292.62|292.47|292.72|292.57|292.12|291.97|3773
1658898000000|2022-07-27 05:00:00|292.57|292.42|293.12|292.97|293.27|293.12|292.42|292.27|4597
1658901600000|2022-07-27 06:00:00|293.07|292.92|293.52|293.37|293.67|293.52|293.02|292.87|6613
1658905200000|2022-07-27 07:00:00|293.57|293.42|293.87|293.72|294.32|294.17|293.52|293.37|6878
1658908800000|2022-07-27 08:00:00|293.92|293.77|293.77|293.62|294.27|294.12|293.47|293.32|4176
1658912400000|2022-07-27 09:00:00|293.69|293.54|294.34|294.14|294.69|294.34|293.69|293.54|1635
1658916000000|2022-07-27 10:00:00|294.29|294.09|294.39|294.19|294.49|294.29|294.14|293.94|213
1658919600000|2022-07-27 11:00:00|294.34|294.24|294.39|294.24|294.44|294.29|294.14|293.99|775
1658923200000|2022-07-27 12:00:00|294.44|294.29|294.79|294.64|294.89|294.74|294.24|294.09|727
1658926800000|2022-07-27 13:00:00|294.74|294.59|294.84|294.59|295.29|295.14|294.39|294.14|755
1658930400000|2022-07-27 14:00:00|294.79|294.54|295.49|295.34|295.74|295.54|294.79|294.54|704
1658934000000|2022-07-27 15:00:00|295.54|295.39|295.69|295.49|295.94|295.74|295.29|295.14|897
1658937600000|2022-07-27 16:00:00|295.64|295.54|295.49|295.29|295.74|295.59|295.44|295.24|152
1658941200000|2022-07-27 17:00:00|295.44|295.34|295.99|295.29|296.04|295.39|295.09|294.94|258
1658944800000|2022-07-27 18:00:00|296.04|295.39|296.94|296.74|297.34|297.14|295.14|294.89|424
1658948400000|2022-07-27 19:00:00|296.99|296.79|297.69|297.49|298.04|297.84|296.89|296.69|427
1658952000000|2022-07-27 20:00:00|297.64|297.44|297.74|297.49|298.04|297.74|297.34|297.14|130
1658955600000|2022-07-27 21:00:00|297.99|297.34|297.99|297.39|298.04|297.39|297.99|297.34|0
1658959200000|2022-07-27 22:00:00|297.89|297.29|298.69|298.09|299.19|298.59|297.89|297.29|0
1658962800000|2022-07-27 23:00:00|298.99|298.39|298.59|297.99|299.09|298.49|298.59|297.99|0
1658966400000|2022-07-28 00:00:00|298.69|298.09|297.49|297.34|298.69|298.09|296.74|296.14|2127
1658970000000|2022-07-28 01:00:00|297.39|297.24|295.99|295.84|297.39|297.24|295.94|295.79|4959
1658973600000|2022-07-28 02:00:00|295.94|295.79|296.59|296.44|296.69|296.54|295.94|295.79|1916
1658977200000|2022-07-28 03:00:00|296.54|296.39|296.39|296.24|296.74|296.59|296.29|296.09|1693
1658980800000|2022-07-28 04:00:00|296.34|296.19|296.44|296.29|296.59|296.39|296.19|296.04|791
1658984400000|2022-07-28 05:00:00|296.39|296.24|296.89|296.74|297.04|296.89|296.29|296.14|2041
1658988000000|2022-07-28 06:00:00|296.94|296.79|297.29|297.14|297.44|297.29|296.74|296.54|2881
1658991600000|2022-07-28 07:00:00|297.34|297.19|297.34|297.19|297.69|297.54|297.24|297.09|2404
1658995200000|2022-07-28 08:00:00|297.29|297.14|297.09|296.94|297.34|297.19|296.74|296.59|3404
1658998800000|2022-07-28 09:00:00|297.04|296.89|296.89|296.74|297.29|296.94|296.64|296.29|1238
1659002400000|2022-07-28 10:00:00|296.94|296.69|296.99|296.84|297.44|297.24|296.84|296.69|259
1659006000000|2022-07-28 11:00:00|297.04|296.89|297.04|296.89|297.39|297.14|296.89|296.74|221
1659009600000|2022-07-28 12:00:00|296.99|296.84|297.04|296.89|297.39|297.24|296.54|296.34|209
1659013200000|2022-07-28 13:00:00|297.09|296.84|296.44|296.24|298.34|298.19|296.29|296.09|707
1659016800000|2022-07-28 14:00:00|296.49|296.29|296.74|296.54|296.84|296.69|295.49|295.34|729
1659020400000|2022-07-28 15:00:00|296.79|296.59|297.34|297.14|297.59|297.44|296.69|296.49|213
1659024000000|2022-07-28 16:00:00|297.29|297.19|297.24|297.09|297.49|297.29|296.99|296.84|71
1659027600000|2022-07-28 17:00:00|297.29|297.04|297.84|297.69|298.04|297.89|297.04|296.89|166
1659031200000|2022-07-28 18:00:00|297.89|297.64|297.94|297.79|297.94|297.79|297.49|297.34|97
1659034800000|2022-07-28 19:00:00|297.89|297.74|298.14|297.94|298.44|298.24|297.89|297.69|229
1659038400000|2022-07-28 20:00:00|298.19|297.99|298.99|298.59|298.99|298.74|298.14|297.94|163
1659042000000|2022-07-28 21:00:00|298.59|298.54|298.59|297.99|298.69|298.59|298.49|297.59|1
1659045600000|2022-07-28 22:00:00|298.49|297.89|298.19|297.59|298.49|297.89|297.99|297.39|0
1659049200000|2022-07-28 23:00:00|298.29|297.69|298.39|297.79|298.49|297.89|298.09|297.49|0
1659052800000|2022-07-29 00:00:00|298.49|297.89|299.14|298.99|299.59|299.34|298.29|297.69|1866
1659056400000|2022-07-29 01:00:00|299.19|299.04|298.84|298.64|299.69|299.54|298.49|298.34|4606
1659060000000|2022-07-29 02:00:00|298.89|298.69|297.04|296.89|298.94|298.79|296.94|296.79|3679
1659063600000|2022-07-29 03:00:00|296.99|296.84|296.59|296.44|296.99|296.84|296.14|295.99|3100
1659067200000|2022-07-29 04:00:00|296.64|296.49|296.04|295.89|296.74|296.59|296.04|295.89|1779
1659070800000|2022-07-29 05:00:00|295.99|295.84|295.99|295.84|296.09|295.94|295.49|295.34|1918
1659074400000|2022-07-29 06:00:00|295.94|295.79|296.34|296.19|296.49|296.34|295.84|295.69|2119
1659078000000|2022-07-29 07:00:00|296.29|296.14|296.09|295.94|296.44|296.29|295.84|295.69|3292
1659081600000|2022-07-29 08:00:00|296.14|295.99|296.94|296.74|297.04|296.89|295.94|295.79|3111
1659085200000|2022-07-29 09:00:00|296.84|296.64|296.84|296.69|297.39|296.84|296.64|296.49|1427
1659088800000|2022-07-29 10:00:00|296.89|296.74|296.84|296.69|297.04|296.84|296.54|296.39|113
1659092400000|2022-07-29 11:00:00|296.79|296.64|296.89|296.74|296.89|296.74|296.39|296.24|497
1659096000000|2022-07-29 12:00:00|296.99|296.79|296.54|296.34|297.04|296.84|296.44|296.24|579
1659099600000|2022-07-29 13:00:00|296.49|296.39|296.54|296.39|296.89|296.74|295.49|295.34|836
1659103200000|2022-07-29 14:00:00|296.49|296.34|296.49|296.34|297.64|297.49|296.39|296.19|754
1659106800000|2022-07-29 15:00:00|296.54|296.29|296.49|296.34|296.94|296.79|296.24|296.09|419
1659110400000|2022-07-29 16:00:00|296.54|296.39|296.69|296.54|296.79|296.64|296.09|295.94|140
1659114000000|2022-07-29 17:00:00|296.64|296.49|296.54|296.39|296.84|296.69|296.39|296.24|128
1659117600000|2022-07-29 18:00:00|296.59|296.44|296.79|296.59|297.04|296.84|296.54|296.39|83
1659121200000|2022-07-29 19:00:00|296.74|296.64|297.64|297.49|297.64|297.49|296.64|296.49|282
1659124800000|2022-07-29 20:00:00|297.59|297.44|297.84|297.19|297.94|297.54|297.34|297.14|214
1659304800000|2022-07-31 22:00:00|297.39|296.79|297.19|296.59|297.39|296.79|296.99|296.39|0
1659308400000|2022-07-31 23:00:00|297.09|296.49|297.19|296.59|297.39|296.79|297.09|296.49|0
1659312000000|2022-08-01 00:00:00|297.29|296.69|296.54|296.34|297.29|296.69|296.29|296.04|1187
1659315600000|2022-08-01 01:00:00|296.59|296.39|298.59|298.44|298.59|298.44|295.89|295.74|4388
1659319200000|2022-08-01 02:00:00|298.64|298.49|298.39|298.24|298.64|298.49|297.94|297.79|1449
1659322800000|2022-08-01 03:00:00|298.34|298.19|298.74|298.59|299.04|298.89|298.34|298.19|1844
1659326400000|2022-08-01 04:00:00|298.79|298.64|298.99|298.84|298.99|298.84|298.79|298.59|982
1659330000000|2022-08-01 05:00:00|299.04|298.89|299.14|298.99|299.49|299.34|298.99|298.84|1532
1659333600000|2022-08-01 06:00:00|299.19|299.04|299.49|299.34|299.69|299.54|299.19|299.04|1798
1659337200000|2022-08-01 07:00:00|299.59|299.44|299.74|299.59|300.34|300.19|299.59|299.44|2508
1659340800000|2022-08-01 08:00:00|299.79|299.64|299.24|299.09|299.84|299.69|299.19|299.04|1732
1659344400000|2022-08-01 09:00:00|299.29|299.14|299.14|298.99|299.44|299.29|298.99|298.59|1121
1659348000000|2022-08-01 10:00:00|299.19|299.04|299.14|298.94|299.29|299.14|298.89|298.69|185
1659351600000|2022-08-01 11:00:00|299.09|298.99|298.99|298.79|299.24|299.09|298.94|298.74|127
1659355200000|2022-08-01 12:00:00|298.94|298.84|298.24|298.09|299.09|298.89|298.24|298.09|261
1659358800000|2022-08-01 13:00:00|298.29|298.04|298.19|297.94|298.59|298.44|296.84|296.69|1836
1659362400000|2022-08-01 14:00:00|298.09|297.84|299.49|299.34|299.49|299.34|297.54|297.34|956
1659366000000|2022-08-01 15:00:00|299.54|299.39|298.74|298.59|299.54|299.39|298.49|298.29|530
1659369600000|2022-08-01 16:00:00|298.79|298.64|298.29|298.09|299.04|298.84|298.19|298.04|227
1659373200000|2022-08-01 17:00:00|298.24|298.04|297.89|297.69|298.29|298.04|296.84|296.64|446
1659376800000|2022-08-01 18:00:00|297.94|297.74|298.34|298.14|298.44|298.29|297.64|297.44|67
1659380400000|2022-08-01 19:00:00|298.29|298.19|298.84|298.64|298.84|298.64|298.14|297.94|290
1659384000000|2022-08-01 20:00:00|298.79|298.59|299.29|298.64|299.34|299.04|298.74|298.49|125
1659387600000|2022-08-01 21:00:00|299.34|298.44|298.99|298.39|299.34|298.44|298.89|297.89|0
1659391200000|2022-08-01 22:00:00|298.89|298.29|298.89|298.29|298.99|298.39|298.79|298.19|0
1659394800000|2022-08-01 23:00:00|298.99|298.39|298.69|298.09|298.99|298.39|298.69|298.09|0
1659398400000|2022-08-02 00:00:00|298.69|298.09|296.44|296.29|298.69|298.09|296.14|295.99|1939
1659402000000|2022-08-02 01:00:00|296.49|296.34|296.29|296.09|297.84|297.69|295.99|295.84|5289
1659405600000|2022-08-02 02:00:00|296.24|296.14|297.13|296.98|297.58|297.43|295.84|295.69|2415
1659409200000|2022-08-02 03:00:00|297.08|296.93|296.43|296.28|297.13|296.93|296.03|295.83|2469
1659412800000|2022-08-02 04:00:00|296.38|296.23|296.83|296.68|296.93|296.78|296.33|296.18|621
1659416400000|2022-08-02 05:00:00|296.78|296.63|296.53|296.38|297.03|296.88|296.53|296.33|1274
1659420000000|2022-08-02 06:00:00|296.48|296.33|296.88|296.73|297.03|296.83|296.48|296.33|1019
1659423600000|2022-08-02 07:00:00|296.93|296.78|296.98|296.83|297.18|297.03|296.73|296.58|1510
1659427200000|2022-08-02 08:00:00|296.93|296.78|297.33|297.18|297.53|297.38|296.83|296.68|2416
1659430800000|2022-08-02 09:00:00|296.93|296.78|296.78|296.58|297.23|297.08|296.73|296.28|1224
1659434400000|2022-08-02 10:00:00|296.73|296.63|296.53|296.38|296.78|296.63|296.23|296.08|514
1659438000000|2022-08-02 11:00:00|296.48|296.33|296.58|296.43|296.73|296.58|296.48|296.33|198
1659441600000|2022-08-02 12:00:00|296.63|296.38|296.63|296.48|296.68|296.53|296.43|296.23|136
1659445200000|2022-08-02 13:00:00|296.68|296.43|297.53|297.38|298.13|297.98|296.13|295.93|1645
1659448800000|2022-08-02 14:00:00|297.58|297.33|298.43|298.23|298.58|298.43|296.63|296.48|851
1659452400000|2022-08-02 15:00:00|298.38|298.28|298.93|298.73|298.98|298.83|297.78|297.58|500
1659456000000|2022-08-02 16:00:00|298.98|298.78|299.78|299.63|300.08|299.93|298.83|298.68|451
1659459600000|2022-08-02 17:00:00|299.73|299.58|299.18|298.98|299.98|299.78|298.68|298.53|466
1659463200000|2022-08-02 18:00:00|299.13|298.93|299.33|299.18|299.83|299.63|299.03|298.83|333
1659466800000|2022-08-02 19:00:00|299.38|299.23|298.88|298.73|299.73|299.53|298.88|298.73|363
1659470400000|2022-08-02 20:00:00|298.93|298.78|299.38|298.73|299.53|299.18|298.83|298.63|225
1659474000000|2022-08-02 21:00:00|299.43|298.63|299.38|298.78|299.53|298.78|299.38|298.63|0
1659477600000|2022-08-02 22:00:00|299.48|298.88|299.58|298.98|299.78|299.18|299.38|298.78|0
1659481200000|2022-08-02 23:00:00|299.48|298.88|299.28|298.68|299.68|299.08|299.28|298.68|0
1659484800000|2022-08-03 00:00:00|299.18|298.58|298.98|298.83|299.48|299.03|298.38|298.08|1431
1659488400000|2022-08-03 01:00:00|298.88|298.68|299.38|299.18|299.73|299.58|298.28|298.08|4217
1659492000000|2022-08-03 02:00:00|299.33|299.13|300.13|299.98|300.13|299.98|299.23|299.08|2120
1659495600000|2022-08-03 03:00:00|300.08|299.93|300.68|300.53|300.93|300.73|300.08|299.93|2806
1659499200000|2022-08-03 04:00:00|300.63|300.48|300.63|300.48|300.88|300.73|300.53|300.38|928
1659502800000|2022-08-03 05:00:00|300.68|300.53|300.73|300.58|300.93|300.78|300.08|299.93|1876
1659506400000|2022-08-03 06:00:00|300.83|300.63|300.78|300.63|300.93|300.78|300.58|300.43|1408
1659510000000|2022-08-03 07:00:00|300.73|300.58|300.83|300.68|301.08|300.93|300.63|300.48|1842
1659513600000|2022-08-03 08:00:00|300.88|300.73|301.43|301.23|301.53|301.33|300.48|300.33|1748
1659517200000|2022-08-03 09:00:00|301.15|300.95|300.65|300.5|301.15|300.95|300.45|300.2|1321
1659520800000|2022-08-03 10:00:00|300.6|300.45|300.55|300.35|300.9|300.75|300.45|300.3|161
1659524400000|2022-08-03 11:00:00|300.5|300.4|301.05|300.9|301.1|300.95|300.5|300.35|378
1659528000000|2022-08-03 12:00:00|301|300.85|301.3|301.15|301.4|301.25|301|300.8|359
1659531600000|2022-08-03 13:00:00|301.25|301.1|302.4|302.2|302.4|302.25|301.15|301|768
1659535200000|2022-08-03 14:00:00|302.3|302.1|303.1|302.95|303.2|303.05|301.95|301.75|786
1659538800000|2022-08-03 15:00:00|303.15|303|303.85|303.7|304|303.85|302.85|302.7|505
1659542400000|2022-08-03 16:00:00|303.9|303.75|304.2|304|304.25|304.1|303.45|303.3|126
1659546000000|2022-08-03 17:00:00|304.15|304.05|303.85|303.7|304.25|304.1|303.8|303.65|192
1659549600000|2022-08-03 18:00:00|303.9|303.65|304.2|304|304.25|304.1|303.8|303.65|99
1659553200000|2022-08-03 19:00:00|304.25|304.05|303.95|303.8|304.5|304.35|303.95|303.8|147
1659556800000|2022-08-03 20:00:00|304|303.75|303.8|303.4|304.2|303.95|303.6|303.3|134
1659560400000|2022-08-03 21:00:00|303.95|303.35|304.1|303.5|304.45|303.5|303.95|303.25|0
1659564000000|2022-08-03 22:00:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659567600000|2022-08-03 23:00:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659571200000|2022-08-04 00:00:00|303.9|303.3|304.7|304.55|304.7|304.55|303.9|303.3|1130
1659574800000|2022-08-04 01:00:00|304.75|304.6|302.95|302.8|304.85|304.7|302.75|302.6|4688
1659578400000|2022-08-04 02:00:00|303|302.85|303.74|303.59|303.89|303.74|302.95|302.8|1390
1659582000000|2022-08-04 03:00:00|303.69|303.54|303.99|303.84|304.44|304.29|303.69|303.54|1950
1659585600000|2022-08-04 04:00:00|303.94|303.79|303.79|303.64|303.99|303.84|303.79|303.64|681
1659589200000|2022-08-04 05:00:00|303.84|303.59|304.74|304.59|305.19|305.04|303.84|303.59|2762
1659592800000|2022-08-04 06:00:00|304.79|304.54|304.84|304.69|304.99|304.84|304.49|304.34|1851
1659596400000|2022-08-04 07:00:00|304.89|304.74|305.24|305.09|305.29|305.14|304.84|304.69|1480
1659600000000|2022-08-04 08:00:00|305.29|305.14|305.54|305.39|305.74|305.54|304.99|304.84|2500
1659603600000|2022-08-04 09:00:00|305.59|305.44|306.19|305.99|306.34|306.14|305.49|305.24|1299
1659607200000|2022-08-04 10:00:00|306.14|305.94|306.69|306.49|306.79|306.59|306.14|305.94|741
1659610800000|2022-08-04 11:00:00|306.64|306.34|305.84|305.69|306.64|306.49|305.84|305.69|391
1659614400000|2022-08-04 12:00:00|305.79|305.64|306.34|306.19|306.39|306.24|305.74|305.59|363
1659618000000|2022-08-04 13:00:00|306.29|306.14|306.59|306.44|307.34|307.19|305.84|305.69|1153
1659621600000|2022-08-04 14:00:00|306.64|306.49|306.04|305.89|306.89|306.69|305.29|305.14|551
1659625200000|2022-08-04 15:00:00|306.09|305.94|306.44|306.24|306.49|306.34|305.84|305.69|256
1659628800000|2022-08-04 16:00:00|306.39|306.29|306.64|306.44|307.24|307.09|306.29|306.14|184
1659632400000|2022-08-04 17:00:00|306.69|306.49|306.99|306.84|307.04|306.89|306.54|306.34|223
1659636000000|2022-08-04 18:00:00|307.04|306.89|307.19|307.04|307.34|307.14|306.74|306.54|188
1659639600000|2022-08-04 19:00:00|307.14|306.99|307.24|307.09|307.34|307.19|306.94|306.79|182
1659643200000|2022-08-04 20:00:00|307.29|307.14|307.34|306.99|307.34|307.19|306.94|306.69|94
1659646800000|2022-08-04 21:00:00|307.24|307.04|307.24|306.64|307.24|307.04|307.24|306.39|0
1659650400000|2022-08-04 22:00:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1659654000000|2022-08-04 23:00:00|307.34|306.74|307.24|306.64|307.44|306.84|307.24|306.64|0
1659657600000|2022-08-05 00:00:00|307.34|306.74|308.09|307.89|308.09|307.94|306.89|306.64|1176
1659661200000|2022-08-05 01:00:00|307.89|307.74|308.79|308.64|308.84|308.69|307.54|307.39|4625
1659664800000|2022-08-05 02:00:00|308.74|308.59|308.14|307.99|308.84|308.69|307.99|307.84|2294
1659668400000|2022-08-05 03:00:00|308.09|307.94|308.45|308.3|308.69|308.54|308.04|307.89|1891
1659672000000|2022-08-05 04:00:00|308.5|308.35|308.45|308.3|308.5|308.35|308.2|308.05|1180
1659675600000|2022-08-05 05:00:00|308.4|308.25|308.7|308.55|308.8|308.65|308.2|308.05|2116
1659679200000|2022-08-05 06:00:00|308.75|308.6|308.55|308.4|309|308.85|308.5|308.35|1618
1659682800000|2022-08-05 07:00:00|308.6|308.45|308.45|308.3|308.6|308.45|308.2|308.05|1594
1659686400000|2022-08-05 08:00:00|308.4|308.25|308|307.85|308.4|308.25|307.85|307.7|2185
1659690000000|2022-08-05 09:00:00|307.06|306.91|307.21|307.01|307.36|307.11|306.96|306.46|700
1659693600000|2022-08-05 10:00:00|307.16|307.06|307.26|307.06|307.31|307.16|306.96|306.81|180
1659697200000|2022-08-05 11:00:00|307.31|307.11|307.21|307.06|307.36|307.21|307.06|306.91|182
1659700800000|2022-08-05 12:00:00|307.16|307.01|306.46|306.31|307.36|307.16|306.21|306.01|2926
1659704400000|2022-08-05 13:00:00|306.41|306.26|306.81|306.61|306.86|306.71|305.46|305.31|1555
1659708000000|2022-08-05 14:00:00|306.76|306.66|308.16|308.01|308.46|308.31|306.26|306.06|656
1659711600000|2022-08-05 15:00:00|308.11|307.96|306.81|306.61|308.16|308.01|306.56|306.41|324
1659715200000|2022-08-05 16:00:00|306.86|306.66|307.31|307.11|307.46|307.26|306.81|306.61|212
1659718800000|2022-08-05 17:00:00|307.26|307.21|307.26|307.11|307.86|307.66|307.26|307.11|118
1659722400000|2022-08-05 18:00:00|307.21|307.06|307.41|307.21|307.46|307.31|307.06|306.86|59
1659726000000|2022-08-05 19:00:00|307.46|307.26|307.81|307.61|307.81|307.66|307.36|307.16|109
1659729600000|2022-08-05 20:00:00|307.76|307.56|307.31|306.41|307.81|307.61|306.51|306.16|125
1659909600000|2022-08-07 22:00:00|307.16|306.56|307.06|306.46|307.46|306.86|306.86|306.26|0
1659913200000|2022-08-07 23:00:00|306.56|305.96|307.06|306.46|307.16|306.56|306.56|305.96|0
1659916800000|2022-08-08 00:00:00|307.16|306.56|307.06|306.91|308.06|307.76|306.81|306.26|1290
1659920400000|2022-08-08 01:00:00|307.16|306.96|306.26|306.11|307.36|307.21|306.06|305.91|2517
1659924000000|2022-08-08 02:00:00|306.21|306.06|306.21|306.06|306.31|306.16|305.56|305.36|1597
1659927600000|2022-08-08 03:00:00|306.26|306.11|306.51|306.36|306.66|306.51|306.16|306.01|1121
1659931200000|2022-08-08 04:00:00|306.56|306.41|307.06|306.91|307.21|307.06|306.51|306.36|1162
1659934800000|2022-08-08 05:00:00|306.96|306.81|306.86|306.71|307.26|307.11|306.71|306.51|1540
1659938400000|2022-08-08 06:00:00|306.91|306.76|307.56|307.41|307.56|307.41|306.86|306.71|1441
1659942000000|2022-08-08 07:00:00|307.51|307.36|307.21|307.06|307.86|307.71|307.11|306.96|2181
1659945600000|2022-08-08 08:00:00|307.26|307.11|307.51|307.36|307.51|307.36|306.91|306.76|1592
1659949200000|2022-08-08 09:00:00|307.56|307.41|307.61|307.46|308.06|307.71|307.41|307.26|1184
1659952800000|2022-08-08 10:00:00|307.56|307.41|307.96|307.76|307.96|307.81|307.56|307.36|144
1659956400000|2022-08-08 11:00:00|307.91|307.71|308.16|307.96|308.21|307.96|307.61|307.46|327
1659960000000|2022-08-08 12:00:00|308.21|308.01|308.61|308.46|308.66|308.51|307.96|307.81|434
1659963600000|2022-08-08 13:00:00|308.66|308.41|309.16|309.01|309.56|309.41|308.16|308.01|988
1659967200000|2022-08-08 14:00:00|309.21|309.06|308.36|308.21|309.36|309.16|308.01|307.86|378
1659970800000|2022-08-08 15:00:00|308.41|308.26|307.41|307.26|308.61|308.46|306.66|306.51|502
1659974400000|2022-08-08 16:00:00|307.46|307.31|307.01|306.81|307.51|307.36|306.66|306.51|184
1659978000000|2022-08-08 17:00:00|306.96|306.86|307.21|307.01|307.21|307.06|306.66|306.46|137
1659981600000|2022-08-08 18:00:00|307.16|307.06|306.71|306.56|307.21|307.06|306.46|306.31|195
1659985200000|2022-08-08 19:00:00|306.66|306.51|306.46|306.31|306.91|306.71|306.31|306.16|216
1659988800000|2022-08-08 20:00:00|306.51|306.26|306.76|306.46|306.96|306.61|306.51|306.21|95
1659992400000|2022-08-08 21:00:00|306.86|306.36|306.96|306.36|307.41|306.56|306.86|306.11|0
1659996000000|2022-08-08 22:00:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1659999600000|2022-08-08 23:00:00|306.76|306.16|307.06|306.46|307.16|306.56|306.56|305.96|0
1660003200000|2022-08-09 00:00:00|306.96|306.36|306.61|306.46|307.61|307.31|306.51|306.26|513
1660006800000|2022-08-09 01:00:00|306.76|306.61|306.21|306.06|307.01|306.86|306.16|306.01|1566
1660010400000|2022-08-09 02:00:00|306.26|306.16|305.96|305.81|306.31|306.16|305.91|305.76|884
1660014000000|2022-08-09 03:00:00|306.01|305.86|306.76|306.61|307.01|306.81|305.96|305.86|725
1660017600000|2022-08-09 04:00:00|306.81|306.66|306.86|306.71|306.86|306.71|306.66|306.51|400
1660021200000|2022-08-09 05:00:00|306.81|306.66|306.66|306.51|306.96|306.81|306.51|306.36|753
1660024800000|2022-08-09 06:00:00|306.61|306.46|306.21|306.06|306.71|306.56|306.21|306.06|573
1660028400000|2022-08-09 07:00:00|306.26|306.11|306.06|305.91|306.26|306.11|305.81|305.66|987
1660032000000|2022-08-09 08:00:00|306.01|305.86|306.46|306.31|306.66|306.51|305.91|305.76|657
1660035600000|2022-08-09 09:00:00|306.51|306.36|306.21|306.01|306.66|306.46|306.21|305.86|404
1660039200000|2022-08-09 10:00:00|306.26|306.06|305.91|305.76|306.31|306.16|305.91|305.71|347
1660042800000|2022-08-09 11:00:00|305.96|305.81|305.66|305.51|306.06|305.86|305.66|305.51|175
1660046400000|2022-08-09 12:00:00|305.71|305.56|305.76|305.61|305.86|305.66|305.66|305.51|266
1660050000000|2022-08-09 13:00:00|305.71|305.56|304.66|304.51|305.86|305.71|304.41|304.21|1131
1660053600000|2022-08-09 14:00:00|304.61|304.46|304.06|303.86|304.61|304.46|303.81|303.61|846
1660057200000|2022-08-09 15:00:00|304.01|303.81|304.01|303.81|304.46|304.31|303.66|303.46|374
1660060800000|2022-08-09 16:00:00|303.96|303.86|303.81|303.66|304.06|303.86|303.61|303.46|258
1660064400000|2022-08-09 17:00:00|303.76|303.61|303.81|303.66|303.91|303.76|303.36|303.21|190
1660068000000|2022-08-09 18:00:00|303.86|303.61|303.66|303.46|303.96|303.81|303.26|303.11|251
1660071600000|2022-08-09 19:00:00|303.61|303.51|304.11|303.96|304.16|304.01|303.56|303.41|94
1660075200000|2022-08-09 20:00:00|304.06|303.91|304.31|303.96|304.31|304.11|304.06|303.76|102
1660078800000|2022-08-09 21:00:00|304.26|303.91|304.36|303.76|304.46|304.01|304.26|303.76|0
1660082400000|2022-08-09 22:00:00|304.26|303.66|304.26|303.66|304.36|303.76|304.26|303.66|0
1660086000000|2022-08-09 23:00:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660089600000|2022-08-10 00:00:00|304.46|303.86|304.36|304.21|304.46|304.26|303.71|303.46|1418
1660093200000|2022-08-10 01:00:00|304.31|304.11|306.46|306.31|306.56|306.41|304.26|304.11|3652
1660096800000|2022-08-10 02:00:00|306.51|306.36|306.31|306.16|306.61|306.46|305.86|305.71|1794
1660100400000|2022-08-10 03:00:00|306.26|306.11|306.26|306.11|306.61|306.46|306.01|305.86|1572
1660104000000|2022-08-10 04:00:00|306.31|306.16|306.16|306.01|306.31|306.16|306.01|305.86|720
1660107600000|2022-08-10 05:00:00|306.26|305.96|306.11|305.96|306.36|306.21|305.96|305.81|1331
1660111200000|2022-08-10 06:00:00|306.06|305.91|305.96|305.81|306.21|306.06|305.81|305.66|1397
1660114800000|2022-08-10 07:00:00|305.91|305.76|306.06|305.91|306.21|306.06|305.66|305.51|1873
1660118400000|2022-08-10 08:00:00|306.01|305.86|306.21|306.06|306.56|306.41|305.76|305.61|1328
1660122000000|2022-08-10 09:00:00|306.26|306.11|306.56|306.36|306.76|306.46|306.06|305.91|1174
1660125600000|2022-08-10 10:00:00|306.51|306.41|306.16|306.01|306.56|306.41|306.16|305.96|127
1660129200000|2022-08-10 11:00:00|306.11|305.96|306.31|306.11|306.41|306.26|306.06|305.91|134
1660132800000|2022-08-10 12:00:00|306.26|306.16|308.36|308.21|309.01|308.86|306.11|305.86|2076
1660136400000|2022-08-10 13:00:00|308.41|308.26|308.56|308.36|308.86|308.71|308.01|307.81|1420
1660140000000|2022-08-10 14:00:00|308.51|308.41|309.71|309.56|309.76|309.61|307.81|307.66|936
1660143600000|2022-08-10 15:00:00|309.81|309.66|309.96|309.76|310.61|310.46|309.66|309.51|1246
1660147200000|2022-08-10 16:00:00|309.91|309.81|309.96|309.81|310.06|309.91|309.61|309.46|221
1660150800000|2022-08-10 17:00:00|309.91|309.76|309.86|309.71|310.16|310.01|309.81|309.66|374
1660154400000|2022-08-10 18:00:00|309.81|309.66|309.76|309.56|309.96|309.76|309.66|309.51|228
1660158000000|2022-08-10 19:00:00|309.71|309.51|310.46|310.31|310.56|310.41|309.71|309.51|289
1660161600000|2022-08-10 20:00:00|310.41|310.26|310.16|309.81|310.41|310.26|310.06|309.76|54
1660165200000|2022-08-10 21:00:00|310.11|309.71|310.36|309.76|310.36|309.76|310.11|309.66|0
1660168800000|2022-08-10 22:00:00|310.26|309.66|310.16|309.56|310.26|309.66|310.16|309.56|0
1660172400000|2022-08-10 23:00:00|310.26|309.66|310.76|310.16|310.86|310.26|310.26|309.66|0
1660176000000|2022-08-11 00:00:00|310.86|310.26|310.71|310.51|311.16|310.91|310.11|309.96|1657
1660179600000|2022-08-11 01:00:00|310.51|310.31|310.41|310.26|310.56|310.41|309.21|309.06|4591
1660183200000|2022-08-11 02:00:00|310.36|310.21|310.51|310.36|311.01|310.86|310.31|310.16|3021
1660186800000|2022-08-11 03:00:00|310.41|310.26|309.86|309.71|310.41|310.26|309.81|309.66|2496
1660190400000|2022-08-11 04:00:00|309.76|309.61|309.51|309.36|309.86|309.71|309.51|309.31|1210
1660194000000|2022-08-11 05:00:00|309.46|309.31|309.4|309.25|309.61|309.46|309.25|309.1|1893
1660197600000|2022-08-11 06:00:00|309.45|309.3|310.05|309.9|310.35|310.2|309.4|309.25|2427
1660201200000|2022-08-11 07:00:00|310|309.85|310|309.85|310.2|310|309.8|309.6|2287
1660204800000|2022-08-11 08:00:00|309.95|309.8|309.8|309.65|310|309.85|309.7|309.55|1417
1660208400000|2022-08-11 09:00:00|308.84|308.69|308.69|308.49|309.39|309.04|308.64|308.39|787
1660212000000|2022-08-11 10:00:00|308.74|308.54|308.79|308.64|308.89|308.69|308.44|308.29|164
1660215600000|2022-08-11 11:00:00|308.84|308.69|309.19|309.04|309.19|309.04|308.79|308.59|145
1660219200000|2022-08-11 12:00:00|309.24|309.09|309.54|309.34|309.59|309.39|309.09|308.94|534
1660222800000|2022-08-11 13:00:00|309.59|309.39|312.34|312.19|312.34|312.19|309.44|309.29|1518
1660226400000|2022-08-11 14:00:00|312.39|312.24|311.39|311.24|312.59|312.44|311.09|310.94|1335
1660230000000|2022-08-11 15:00:00|311.44|311.19|310.14|309.94|311.49|311.29|309.64|309.49|623
1660233600000|2022-08-11 16:00:00|310.09|309.99|310.39|310.24|310.59|310.39|309.94|309.74|441
1660237200000|2022-08-11 17:00:00|310.44|310.19|310.04|309.84|310.44|310.24|309.94|309.79|274
1660240800000|2022-08-11 18:00:00|309.99|309.89|309.34|309.19|310.04|309.89|309.09|308.94|303
1660244400000|2022-08-11 19:00:00|309.39|309.24|309.59|309.44|309.69|309.49|309.04|308.89|138
1660248000000|2022-08-11 20:00:00|309.64|309.49|309.84|309.49|309.89|309.69|309.54|309.24|133
1660251600000|2022-08-11 21:00:00|309.69|309.54|309.69|309.09|309.69|309.54|309.69|308.89|0
1660255200000|2022-08-11 22:00:00|309.79|309.19|309.59|308.99|309.79|309.19|309.49|308.89|0
1660258800000|2022-08-11 23:00:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660262400000|2022-08-12 00:00:00|309.69|309.09|309.74|309.54|310.74|310.24|309.39|308.79|824
1660266000000|2022-08-12 01:00:00|309.79|309.59|308.69|308.54|309.99|309.79|308.64|308.49|3250
1660269600000|2022-08-12 02:00:00|308.79|308.64|308.79|308.64|308.99|308.84|308.44|308.29|1304
1660273200000|2022-08-12 03:00:00|308.84|308.69|308.64|308.49|308.94|308.79|308.34|308.19|1232
1660276800000|2022-08-12 04:00:00|308.59|308.44|308.49|308.34|308.69|308.49|308.29|308.14|743
1660280400000|2022-08-12 05:00:00|308.44|308.29|308.74|308.59|308.89|308.74|308.39|308.24|1388
1660284000000|2022-08-12 06:00:00|308.79|308.64|308.99|308.84|308.99|308.84|308.74|308.59|1155
1660287600000|2022-08-12 07:00:00|308.94|308.79|308.94|308.79|309.14|308.99|308.69|308.54|1667
1660291200000|2022-08-12 08:00:00|308.99|308.84|308.44|308.29|309.44|309.29|308.44|308.29|1677
1660294800000|2022-08-12 09:00:00|307.65|307.5|308.1|307.9|308.3|308.1|307.65|307.5|954
1660298400000|2022-08-12 10:00:00|308.05|307.85|307.15|307|308.05|307.9|307.05|306.9|198
1660302000000|2022-08-12 11:00:00|307.1|306.95|307.3|307.1|307.45|307.3|306.95|306.75|156
1660305600000|2022-08-12 12:00:00|307.35|307.15|307.6|307.45|307.7|307.55|307.2|307.05|172
1660309200000|2022-08-12 13:00:00|307.65|307.5|307.55|307.35|307.9|307.7|307.05|306.85|518
1660312800000|2022-08-12 14:00:00|307.5|307.2|307.6|307.45|307.65|307.5|306.7|306.5|577
1660316400000|2022-08-12 15:00:00|307.65|307.5|307.65|307.5|308.15|307.95|307.45|307.25|677
1660320000000|2022-08-12 16:00:00|307.7|307.55|307.95|307.8|308.15|308|307.65|307.5|98
1660323600000|2022-08-12 17:00:00|307.9|307.75|308.15|308|308.25|308.1|307.8|307.65|197
1660327200000|2022-08-12 18:00:00|308.2|308.05|308.75|308.6|308.85|308.7|308.15|308|183
1660330800000|2022-08-12 19:00:00|308.7|308.55|309.2|309.05|309.2|309.05|308.65|308.5|231
1660334400000|2022-08-12 20:00:00|309.15|309|308.8|308.2|309.2|309|308.7|308.15|148
1660514400000|2022-08-14 22:00:00|308.6|308|308.4|307.8|308.6|308|308.4|307.8|0
1660518000000|2022-08-14 23:00:00|308.5|307.9|308.2|307.6|308.5|307.9|308.2|307.6|0
1660521600000|2022-08-15 00:00:00|308.3|307.7|307.8|307.65|309.05|308.9|307.8|307.6|1834
1660525200000|2022-08-15 01:00:00|307.7|307.55|307.75|307.6|308|307.85|307.1|306.9|2869
1660528800000|2022-08-15 02:00:00|307.8|307.65|307.35|307.2|307.8|307.65|307.2|307|1465
1660532400000|2022-08-15 03:00:00|307.45|307.3|307.25|307.1|307.55|307.4|307|306.85|1404
1660536000000|2022-08-15 04:00:00|307.3|307.15|307.35|307.2|307.45|307.3|307.2|307.05|613
1660539600000|2022-08-15 05:00:00|307.3|307.15|307.45|307.3|307.55|307.35|307.2|307.05|1202
1660543200000|2022-08-15 06:00:00|307.5|307.35|307.45|307.3|307.55|307.4|307.3|307.15|1339
1660546800000|2022-08-15 07:00:00|307.4|307.25|307.35|307.2|307.5|307.35|307.1|306.95|2300
1660550400000|2022-08-15 08:00:00|307.4|307.25|307.1|306.95|307.4|307.25|307|306.8|2152
1660554000000|2022-08-15 09:00:00|307|306.9|306.95|306.8|307.2|307|306.85|306.4|1032
1660557600000|2022-08-15 10:00:00|307|306.85|307.15|307|307.2|307.05|306.9|306.75|146
1660561200000|2022-08-15 11:00:00|307.2|306.95|306.95|306.8|307.3|307.15|306.75|306.6|173
1660564800000|2022-08-15 12:00:00|306.9|306.75|306.65|306.5|307|306.85|306.6|306.4|188
1660568400000|2022-08-15 13:00:00|306.7|306.55|307.3|307.1|308.65|308.5|306.5|306.35|1039
1660572000000|2022-08-15 14:00:00|307.25|307.15|306.8|306.6|307.3|307.15|306.3|306.15|250
1660575600000|2022-08-15 15:00:00|306.75|306.65|307.9|307.7|307.9|307.7|306.7|306.55|290
1660579200000|2022-08-15 16:00:00|307.95|307.75|307.65|307.5|308.05|307.9|307.45|307.3|170
1660582800000|2022-08-15 17:00:00|307.7|307.45|308.05|307.85|308.1|307.95|307.55|307.4|209
1660586400000|2022-08-15 18:00:00|308|307.8|308.1|307.95|308.15|307.95|307.6|307.45|244
1660590000000|2022-08-15 19:00:00|308.15|308|308.15|308|308.55|308.4|308.1|307.95|241
1660593600000|2022-08-15 20:00:00|308.2|308.05|308.2|307.95|308.4|308.15|308.05|307.8|47
1660597200000|2022-08-15 21:00:00|308.25|308|308.3|307.7|308.55|308|308.25|307.5|1
1660600800000|2022-08-15 22:00:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660604400000|2022-08-15 23:00:00|308.2|307.6|308.3|307.7|308.4|307.8|308.2|307.6|0
1660608000000|2022-08-16 00:00:00|308.2|307.6|307.4|307.2|308.3|307.9|307.35|307.2|1305
1660611600000|2022-08-16 01:00:00|307.35|307.15|306.45|306.3|307.7|307.55|306.35|306.2|3417
1660615200000|2022-08-16 02:00:00|306.4|306.25|306.2|306.05|306.65|306.5|306.05|305.85|2142
1660618800000|2022-08-16 03:00:00|306.15|306|306.44|306.29|306.54|306.39|306.1|305.95|2009
1660622400000|2022-08-16 04:00:00|306.49|306.34|306.44|306.29|306.59|306.44|306.19|306.04|919
1660626000000|2022-08-16 05:00:00|306.59|306.44|306.54|306.39|306.89|306.74|306.49|306.34|2402
1660629600000|2022-08-16 06:00:00|306.59|306.44|305.59|305.44|306.69|306.54|305.59|305.44|2548
1660633200000|2022-08-16 07:00:00|305.64|305.49|305.74|305.59|305.84|305.69|305.34|305.19|2826
1660636800000|2022-08-16 08:00:00|305.79|305.64|306.24|306.04|306.39|306.24|305.64|305.49|2550
1660640400000|2022-08-16 09:00:00|306.19|306.09|306.99|306.79|307.04|306.84|305.99|305.84|1594
1660644000000|2022-08-16 10:00:00|306.94|306.74|305.79|305.64|306.94|306.79|304.29|303.89|2108
1660647600000|2022-08-16 11:00:00|305.74|305.59|306.04|305.89|306.79|306.59|305.74|305.54|1008
1660651200000|2022-08-16 12:00:00|306.09|305.84|305.99|305.79|306.19|306.04|305.64|305.49|228
1660654800000|2022-08-16 13:00:00|305.94|305.84|302.84|302.64|306.19|306.04|302.79|302.64|1487
1660658400000|2022-08-16 14:00:00|302.79|302.59|301.39|301.24|302.84|302.64|300.64|300.49|1497
1660662000000|2022-08-16 15:00:00|301.34|301.19|301.74|301.54|301.74|301.59|300.94|300.79|1154
1660665600000|2022-08-16 16:00:00|301.79|301.59|301.39|301.19|301.94|301.79|301.14|300.99|203
1660669200000|2022-08-16 17:00:00|301.44|301.24|301.34|301.14|301.49|301.34|300.99|300.84|200
1660672800000|2022-08-16 18:00:00|301.29|301.19|300.54|300.34|301.29|301.19|300.24|300.04|215
1660676400000|2022-08-16 19:00:00|300.49|300.29|301.49|301.34|301.59|301.44|300.34|300.14|174
1660680000000|2022-08-16 20:00:00|301.44|301.29|301.94|301.54|301.94|301.64|301.44|301.24|76
1660683600000|2022-08-16 21:00:00|301.19|301.49|301.24|300.64|301.24|301.49|301.14|300.54|0
1660687200000|2022-08-16 22:00:00|301.14|300.54|301.14|300.54|301.24|300.64|301.04|300.44|0
1660690800000|2022-08-16 23:00:00|301.04|300.44|301.24|300.64|301.24|300.64|301.04|300.44|0
1660694400000|2022-08-17 00:00:00|301.24|300.64|301.74|301.59|302.49|302.34|301.04|300.44|1898
1660698000000|2022-08-17 01:00:00|301.79|301.64|302.29|302.14|302.69|302.54|301.69|301.54|4126
1660701600000|2022-08-17 02:00:00|302.34|302.19|302.04|301.89|302.54|302.39|301.84|301.69|2043
1660705200000|2022-08-17 03:00:00|302.14|301.99|302.24|302.04|302.54|302.39|302.04|301.89|1495
1660708800000|2022-08-17 04:00:00|302.19|302.09|302.39|302.24|302.49|302.34|302.19|302.04|588
1660712400000|2022-08-17 05:00:00|302.49|302.34|302.69|302.54|302.69|302.54|302.19|302.04|1766
1660716000000|2022-08-17 06:00:00|302.64|302.49|301.49|301.34|302.64|302.49|301.49|301.29|1684
1660719600000|2022-08-17 07:00:00|301.44|301.29|301.19|301.04|301.64|301.49|301.19|300.99|3026
1660723200000|2022-08-17 08:00:00|301.14|300.99|300.99|300.84|301.29|301.14|300.89|300.74|2851
1660726800000|2022-08-17 09:00:00|301.04|300.89|301.09|300.94|301.89|301.44|300.99|300.84|1346
1660730400000|2022-08-17 10:00:00|301.04|300.89|300.89|300.69|301.09|300.94|300.69|300.49|323
1660734000000|2022-08-17 11:00:00|300.84|300.64|300.49|300.29|300.89|300.69|300.24|300.04|287
1660737600000|2022-08-17 12:00:00|300.54|300.34|300.49|300.34|300.74|300.59|300.14|299.99|437
1660741200000|2022-08-17 13:00:00|300.54|300.39|299.64|299.44|300.64|300.49|298.14|297.99|1429
1660744800000|2022-08-17 14:00:00|299.59|299.39|298.39|298.19|299.94|299.74|298.34|298.14|365
1660748400000|2022-08-17 15:00:00|298.34|298.24|297.49|297.34|298.49|298.34|297.34|297.14|446
1660752000000|2022-08-17 16:00:00|297.54|297.39|298.04|297.84|298.24|298.04|297.49|297.29|292
1660755600000|2022-08-17 17:00:00|297.99|297.79|298.29|298.04|298.29|298.09|297.49|297.34|233
1660759200000|2022-08-17 18:00:00|298.34|298.09|298.54|298.39|299.44|299.24|297.94|297.69|383
1660762800000|2022-08-17 19:00:00|298.49|298.34|299.04|298.84|299.09|298.89|298.09|297.94|180
1660766400000|2022-08-17 20:00:00|298.99|298.89|299.24|298.84|299.24|298.99|298.89|298.54|111
1660770000000|2022-08-17 21:00:00|299.34|298.89|298.99|298.39|299.39|298.89|298.99|298.14|0
1660773600000|2022-08-17 22:00:00|298.89|298.29|298.79|298.19|298.99|298.39|298.69|298.09|0
1660777200000|2022-08-17 23:00:00|298.69|298.09|298.59|297.99|298.79|298.19|298.39|297.79|0
1660780800000|2022-08-18 00:00:00|298.69|298.09|298.44|298.29|298.89|298.69|297.54|296.99|990
1660784400000|2022-08-18 01:00:00|298.54|298.39|300.19|299.99|301.24|301.09|298.44|298.29|4032
1660788000000|2022-08-18 02:00:00|300.14|300.04|299.89|299.74|300.64|300.49|299.84|299.64|1458
1660791600000|2022-08-18 03:00:00|299.94|299.79|300.88|300.73|300.93|300.78|299.84|299.69|1514
1660795200000|2022-08-18 04:00:00|300.93|300.78|301.13|300.98|301.23|301.08|300.88|300.68|1066
1660798800000|2022-08-18 05:00:00|301.08|300.93|300.53|300.38|301.38|301.23|300.33|300.18|1930
1660802400000|2022-08-18 06:00:00|300.48|300.33|300.18|300.03|300.83|300.68|300.13|299.93|1140
1660806000000|2022-08-18 07:00:00|300.28|300.08|300.13|299.98|300.28|300.13|299.43|299.28|3382
1660809600000|2022-08-18 08:00:00|300.23|300.08|299.68|299.53|300.33|300.18|299.53|299.33|2697
1660813200000|2022-08-18 09:00:00|299.63|299.48|300.33|300.13|300.48|300.23|299.58|299.43|782
1660816800000|2022-08-18 10:00:00|300.28|300.08|300.28|300.13|300.68|300.53|300.18|300.03|355
1660820400000|2022-08-18 11:00:00|300.33|300.08|300.68|300.53|300.68|300.53|300.23|300.08|160
1660824000000|2022-08-18 12:00:00|300.73|300.58|300.68|300.48|300.98|300.83|300.43|300.28|387
1660827600000|2022-08-18 13:00:00|300.73|300.53|298.68|298.53|300.73|300.53|298.53|298.33|954
1660831200000|2022-08-18 14:00:00|298.63|298.43|298.43|298.28|298.83|298.68|298.03|297.88|674
1660834800000|2022-08-18 15:00:00|298.48|298.33|298.78|298.63|298.98|298.83|298.23|298.08|246
1660838400000|2022-08-18 16:00:00|298.83|298.58|298.48|298.28|298.98|298.83|298.28|298.08|123
1660842000000|2022-08-18 17:00:00|298.43|298.23|298.08|297.93|298.73|298.53|298.03|297.88|165
1660845600000|2022-08-18 18:00:00|298.03|297.88|298.68|298.53|298.73|298.58|298.03|297.88|65
1660849200000|2022-08-18 19:00:00|298.73|298.48|299.03|298.83|299.18|299.03|298.63|298.48|248
1660852800000|2022-08-18 20:00:00|298.98|298.88|299.03|298.78|299.43|299.13|298.93|298.68|110
1660856400000|2022-08-18 21:00:00|299.13|298.73|299.28|298.68|299.73|299.13|299.13|298.23|1
1660860000000|2022-08-18 22:00:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1660863600000|2022-08-18 23:00:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660867200000|2022-08-19 00:00:00|299.38|298.78|298.48|298.33|299.38|299.03|298.23|298.08|1360
1660870800000|2022-08-19 01:00:00|298.53|298.23|296.73|296.58|298.53|298.23|296.63|296.48|3215
1660874400000|2022-08-19 02:00:00|296.68|296.53|296.68|296.53|296.83|296.63|296.28|296.13|1664
1660878000000|2022-08-19 03:00:00|296.63|296.48|296.33|296.18|296.78|296.63|296.18|296.03|1814
1660881600000|2022-08-19 04:00:00|296.28|296.13|296.38|296.23|296.58|296.38|296.18|296.03|1059
1660885200000|2022-08-19 05:00:00|296.33|296.18|296.03|295.88|296.33|296.18|295.73|295.58|2101
1660888800000|2022-08-19 06:00:00|295.98|295.83|295.48|295.33|296.03|295.88|295.38|295.23|1885
1660892400000|2022-08-19 07:00:00|295.43|295.28|295.48|295.33|295.58|295.43|294.98|294.83|4119
1660896000000|2022-08-19 08:00:00|295.53|295.38|294.73|294.58|295.58|295.38|294.43|294.28|4985
1660899600000|2022-08-19 09:00:00|294.67|294.52|294.77|294.62|295.22|294.87|294.67|294.32|1310
1660903200000|2022-08-19 10:00:00|294.82|294.67|294.52|294.37|295.02|294.87|294.47|294.27|292
1660906800000|2022-08-19 11:00:00|294.57|294.32|294.72|294.52|294.72|294.57|294.47|294.27|81
1660910400000|2022-08-19 12:00:00|294.67|294.47|295.02|294.87|295.07|294.92|294.62|294.47|336
1660914000000|2022-08-19 13:00:00|294.97|294.82|293.87|293.67|295.72|295.52|293.62|293.47|1865
1660917600000|2022-08-19 14:00:00|293.82|293.62|293.02|292.87|293.97|293.77|292.97|292.82|816
1660921200000|2022-08-19 15:00:00|293.07|292.92|293.52|293.37|293.77|293.62|292.77|292.57|479
1660924800000|2022-08-19 16:00:00|293.47|293.32|293.72|293.57|293.87|293.72|293.27|293.07|223
1660928400000|2022-08-19 17:00:00|293.77|293.62|293.52|293.27|293.82|293.67|293.17|292.97|246
1660932000000|2022-08-19 18:00:00|293.47|293.32|293.22|293.02|293.62|293.47|293.17|292.97|167
1660935600000|2022-08-19 19:00:00|293.17|292.97|293.82|293.62|293.97|293.82|292.92|292.72|480
1660939200000|2022-08-19 20:00:00|293.77|293.67|293.97|293.47|294.17|293.82|293.47|292.87|107
1661119200000|2022-08-21 22:00:00|293.62|293.02|293.72|293.12|293.82|293.22|293.52|292.92|0
1661122800000|2022-08-21 23:00:00|293.62|293.02|293.42|292.82|293.72|293.12|293.32|292.72|0
1661126400000|2022-08-22 00:00:00|293.32|292.72|292.37|292.17|293.62|293.27|291.92|291.67|2019
1661130000000|2022-08-22 01:00:00|292.52|292.22|294.22|294.07|294.72|294.57|292.17|292.02|5430
1661133600000|2022-08-22 02:00:00|294.17|294.02|295.44|295.29|295.54|295.39|294.12|293.97|2763
1661137200000|2022-08-22 03:00:00|295.49|295.34|295.84|295.69|295.94|295.79|295.34|295.19|2949
1661140800000|2022-08-22 04:00:00|295.79|295.64|295.74|295.59|295.79|295.64|295.44|295.29|1304
1661144400000|2022-08-22 05:00:00|295.84|295.69|295.94|295.79|296.29|296.14|295.74|295.54|2095
1661148000000|2022-08-22 06:00:00|295.99|295.84|296.14|295.99|296.19|296.04|295.74|295.59|1465
1661151600000|2022-08-22 07:00:00|296.09|295.94|295.54|295.39|296.09|295.94|295.14|294.99|2460
1661155200000|2022-08-22 08:00:00|295.59|295.44|295.34|295.19|295.59|295.44|295.09|294.94|3124
1661158800000|2022-08-22 09:00:00|295.19|295.04|295.34|295.19|295.54|295.34|294.84|294.24|1686
1661162400000|2022-08-22 10:00:00|295.29|295.14|295.54|295.34|295.74|295.54|295.24|295.04|101
1661166000000|2022-08-22 11:00:00|295.59|295.39|295.59|295.39|295.69|295.54|295.39|295.19|73
1661169600000|2022-08-22 12:00:00|295.54|295.44|295.34|295.19|295.59|295.44|295.29|295.14|147
1661173200000|2022-08-22 13:00:00|295.29|295.14|294.49|294.29|295.39|295.24|293.94|293.74|1304
1661176800000|2022-08-22 14:00:00|294.44|294.19|293.69|293.54|294.59|294.44|293.64|293.49|745
1661180400000|2022-08-22 15:00:00|293.74|293.59|294.44|294.24|294.59|294.39|293.64|293.49|463
1661184000000|2022-08-22 16:00:00|294.39|294.29|294.04|293.84|294.59|294.39|293.84|293.69|213
1661187600000|2022-08-22 17:00:00|293.99|293.89|293.54|293.39|294.39|294.19|293.49|293.34|224
1661191200000|2022-08-22 18:00:00|293.49|293.34|293.39|293.19|293.64|293.49|293.14|292.99|311
1661194800000|2022-08-22 19:00:00|293.49|293.24|293.59|293.34|293.69|293.54|292.99|292.79|272
1661198400000|2022-08-22 20:00:00|293.64|293.39|293.69|293.34|293.74|293.59|293.49|293.19|57
1661202000000|2022-08-22 21:00:00|293.74|293.29|293.64|293.04|293.74|293.34|293.54|292.84|1
1661205600000|2022-08-22 22:00:00|293.54|292.94|293.74|293.14|293.74|293.14|293.44|292.84|0
1661209200000|2022-08-22 23:00:00|293.64|293.04|293.84|293.24|293.84|293.24|293.64|293.04|0
1661212800000|2022-08-23 00:00:00|293.74|293.14|292.49|292.34|294.14|293.89|292.49|292.29|1821
1661216400000|2022-08-23 01:00:00|292.64|292.49|291.09|290.94|293.09|292.89|290.99|290.79|4598
1661220000000|2022-08-23 02:00:00|291.14|290.99|292.39|292.24|292.69|292.54|291.14|290.99|2641
1661223600000|2022-08-23 03:00:00|292.34|292.19|292.11|291.96|292.69|292.54|291.71|291.56|2140
1661227200000|2022-08-23 04:00:00|292.06|291.91|291.66|291.51|292.16|292.01|291.66|291.46|1582
1661230800000|2022-08-23 05:00:00|291.71|291.56|290.81|290.66|292.11|291.91|290.76|290.61|4595
1661234400000|2022-08-23 06:00:00|290.86|290.71|290.81|290.66|291.16|291.01|290.26|290.11|3545
1661238000000|2022-08-23 07:00:00|290.91|290.76|291.71|291.56|291.76|291.61|290.46|290.31|4517
1661241600000|2022-08-23 08:00:00|291.66|291.51|292.91|292.76|293.01|292.86|291.66|291.51|4656
1661245200000|2022-08-23 09:00:00|292.96|292.81|292.91|292.71|293.16|292.81|292.66|292.26|1550
1661248800000|2022-08-23 10:00:00|292.86|292.66|292.81|292.66|292.96|292.81|292.16|291.96|1037
1661252400000|2022-08-23 11:00:00|292.76|292.61|292.81|292.66|292.86|292.71|292.36|292.21|520
1661256000000|2022-08-23 12:00:00|292.86|292.61|292.41|292.21|292.86|292.71|292.31|292.11|302
1661259600000|2022-08-23 13:00:00|292.36|292.16|292.31|292.11|292.71|292.51|291.41|291.21|1072
1661263200000|2022-08-23 14:00:00|292.36|292.16|291.81|291.61|293.31|293.11|291.66|291.51|923
1661266800000|2022-08-23 15:00:00|291.76|291.66|292.01|291.86|292.41|292.21|291.36|291.21|317
1661270400000|2022-08-23 16:00:00|292.06|291.81|292.26|292.11|292.36|292.16|291.76|291.61|64
1661274000000|2022-08-23 17:00:00|292.21|292.06|292.01|291.81|292.61|292.46|291.96|291.81|173
1661277600000|2022-08-23 18:00:00|291.96|291.86|292.11|291.91|292.26|292.06|291.86|291.66|26
1661281200000|2022-08-23 19:00:00|292.16|291.96|292.31|292.11|292.41|292.26|292.01|291.86|48
1661284800000|2022-08-23 20:00:00|292.26|292.06|291.91|291.71|292.41|292.21|291.91|291.71|60
1661288400000|2022-08-23 21:00:00|292.56|291.76|292.36|291.76|292.61|291.76|291.91|291.76|3
1661292000000|2022-08-23 22:00:00|292.26|291.66|292.46|291.86|292.56|291.96|292.26|291.66|0
1661295600000|2022-08-23 23:00:00|292.56|291.96|292.46|291.86|292.56|291.96|292.36|291.76|0
1661299200000|2022-08-24 00:00:00|292.36|291.76|292.06|291.91|292.56|292.31|291.86|291.71|1522
1661302800000|2022-08-24 01:00:00|292.16|292.01|291.36|291.21|292.16|292.01|290.81|290.66|4059
1661306400000|2022-08-24 02:00:00|291.31|291.16|291.59|291.44|291.86|291.71|291.01|290.86|2922
1661310000000|2022-08-24 03:00:00|291.64|291.49|291.49|291.34|291.84|291.69|291.44|291.29|2162
1661313600000|2022-08-24 04:00:00|291.54|291.39|291.39|291.19|291.54|291.39|291.29|291.14|1784
1661317200000|2022-08-24 05:00:00|291.34|291.24|291.09|290.94|291.49|291.34|290.34|290.19|3349
1661320800000|2022-08-24 06:00:00|291.14|290.99|291.04|290.89|291.14|290.99|290.79|290.59|3797
1661324400000|2022-08-24 07:00:00|291.09|290.94|291.19|291.04|291.54|291.39|290.49|290.34|4035
1661328000000|2022-08-24 08:00:00|291.24|291.09|291.74|291.59|291.84|291.69|291.24|291.09|3684
1661331600000|2022-08-24 09:00:00|291.69|291.54|291.54|291.34|291.99|291.79|291.49|291.09|2049
1661335200000|2022-08-24 10:00:00|291.49|291.39|291.39|291.19|291.69|291.49|291.24|291.09|985
1661338800000|2022-08-24 11:00:00|291.34|291.24|291.99|291.84|292.09|291.94|291.34|291.19|350
1661342400000|2022-08-24 12:00:00|292.04|291.89|291.84|291.64|292.14|291.99|291.64|291.44|452
1661346000000|2022-08-24 13:00:00|291.79|291.69|293.49|293.34|293.49|293.34|291.09|290.89|995
1661349600000|2022-08-24 14:00:00|293.54|293.39|293.99|293.79|294.09|293.94|292.99|292.79|645
1661353200000|2022-08-24 15:00:00|294.04|293.84|294.14|293.94|294.44|294.29|293.99|293.79|350
1661356800000|2022-08-24 16:00:00|294.09|293.99|293.49|293.29|294.29|294.14|293.29|293.14|99
1661360400000|2022-08-24 17:00:00|293.44|293.34|293.39|293.24|293.64|293.49|293.04|292.84|113
1661364000000|2022-08-24 18:00:00|293.44|293.19|293.04|292.89|293.44|293.24|292.99|292.84|71
1661367600000|2022-08-24 19:00:00|293.09|292.94|293.04|292.84|293.19|292.99|292.89|292.74|152
1661371200000|2022-08-24 20:00:00|292.99|292.79|292.99|292.59|293.09|292.79|292.69|292.44|58
1661374800000|2022-08-24 21:00:00|293.04|292.39|293.29|292.69|293.59|292.69|293.04|292.39|1
1661378400000|2022-08-24 22:00:00|293.39|292.79|293.29|292.69|293.39|292.79|293.19|292.59|0
1661382000000|2022-08-24 23:00:00|293.19|292.59|293.29|292.69|293.39|292.79|293.19|292.59|0
1661385600000|2022-08-25 00:00:00|293.19|292.59|293.49|293.29|293.49|293.34|292.34|292.14|3096
1661389200000|2022-08-25 01:00:00|293.44|293.24|294.04|293.89|294.69|294.54|293.14|292.99|16129
1661392800000|2022-08-25 02:00:00|293.99|293.84|293.44|293.24|294.19|294.04|293.39|293.24|4796
1661396400000|2022-08-25 03:00:00|293.39|293.19|292.84|292.69|293.54|293.39|292.79|292.59|3507
1661400000000|2022-08-25 04:00:00|292.79|292.64|293.14|292.99|293.14|292.99|292.69|292.54|2545
1661403600000|2022-08-25 05:00:00|293.24|293.09|293.93|293.78|293.98|293.83|293.24|293.09|2664
1661407200000|2022-08-25 06:00:00|293.88|293.73|294.58|294.43|294.98|294.83|293.88|293.73|4552
1661410800000|2022-08-25 07:00:00|294.63|294.48|295.38|295.23|295.53|295.38|294.58|294.43|5593
1661414400000|2022-08-25 08:00:00|295.43|295.28|295.68|295.48|295.78|295.63|295.08|294.88|5925
1661418000000|2022-08-25 09:00:00|295.62|295.42|294.62|294.47|295.62|295.47|294.57|294.27|2282
1661421600000|2022-08-25 10:00:00|294.57|294.42|294.77|294.62|294.87|294.72|294.47|294.32|400
1661425200000|2022-08-25 11:00:00|294.82|294.57|295.02|294.87|295.27|295.12|294.67|294.52|423
1661428800000|2022-08-25 12:00:00|294.97|294.82|294.82|294.67|295.17|294.97|294.52|294.32|684
1661432400000|2022-08-25 13:00:00|294.87|294.62|294.47|294.27|295.72|295.57|293.67|293.52|1948
1661436000000|2022-08-25 14:00:00|294.52|294.32|295.02|294.87|295.87|295.67|294.52|294.32|1375
1661439600000|2022-08-25 15:00:00|294.97|294.82|294.97|294.77|294.97|294.82|294.42|294.22|1353
1661443200000|2022-08-25 16:00:00|294.92|294.82|294.87|294.67|295.12|294.92|294.47|294.32|386
1661446800000|2022-08-25 17:00:00|294.82|294.62|295.17|294.97|295.22|295.07|294.72|294.57|294
1661450400000|2022-08-25 18:00:00|295.22|295.02|294.97|294.82|295.32|295.17|294.77|294.62|273
1661454000000|2022-08-25 19:00:00|295.02|294.87|295.67|295.52|295.77|295.57|294.92|294.72|460
1661457600000|2022-08-25 20:00:00|295.62|295.47|295.87|295.62|295.87|295.67|295.57|295.42|149
1661461200000|2022-08-25 21:00:00|295.82|295.32|295.87|295.27|295.87|295.42|295.62|295.02|3
1661464800000|2022-08-25 22:00:00|295.97|295.37|295.77|295.17|295.97|295.37|295.67|295.07|0
1661468400000|2022-08-25 23:00:00|295.87|295.27|295.87|295.27|295.97|295.37|295.77|295.17|0
1661472000000|2022-08-26 00:00:00|295.77|295.17|295.02|294.87|295.87|295.57|295.02|294.87|1142
1661475600000|2022-08-26 01:00:00|294.92|294.77|296.13|295.98|296.18|296.03|294.82|294.62|21208
1661479200000|2022-08-26 02:00:00|296.08|295.93|295.53|295.38|296.23|296.08|295.33|295.18|6090
1661482800000|2022-08-26 03:00:00|295.58|295.43|295.33|295.18|295.88|295.73|295.33|295.18|5280
1661486400000|2022-08-26 04:00:00|295.38|295.23|294.98|294.83|295.38|295.23|294.93|294.78|4752
1661490000000|2022-08-26 05:00:00|295.08|294.88|294.73|294.58|295.23|295.08|294.63|294.48|2392
1661493600000|2022-08-26 06:00:00|294.68|294.53|294.78|294.63|294.88|294.73|294.43|294.28|5534
1661497200000|2022-08-26 07:00:00|294.83|294.68|294.63|294.48|295.48|295.33|294.58|294.43|3984
1661500800000|2022-08-26 08:00:00|294.58|294.43|294.78|294.63|294.98|294.83|294.38|294.18|8484
1661504400000|2022-08-26 09:00:00|294.73|294.58|294.48|294.33|294.88|294.68|294.08|293.68|1293
1661508000000|2022-08-26 10:00:00|294.53|294.28|294.53|294.38|294.63|294.43|294.33|294.13|832
1661511600000|2022-08-26 11:00:00|294.48|294.33|295.33|295.13|295.33|295.18|294.43|294.23|278
1661515200000|2022-08-26 12:00:00|295.28|295.08|295.83|295.68|296.03|295.83|295.23|295.03|1623
1661518800000|2022-08-26 13:00:00|295.88|295.63|294.93|294.68|296.33|296.18|293.83|293.68|957
1661522400000|2022-08-26 14:00:00|294.88|294.63|292.33|292.18|295.48|295.28|292.28|292.08|1405
1661526000000|2022-08-26 15:00:00|292.28|292.13|292.03|291.83|292.33|292.13|291.43|291.23|303
1661529600000|2022-08-26 16:00:00|291.98|291.78|291.68|291.48|292.08|291.88|290.73|290.53|2573
1661533200000|2022-08-26 17:00:00|291.63|291.43|291.23|291.03|291.88|291.68|290.98|290.83|2127
1661536800000|2022-08-26 18:00:00|291.18|290.98|290.83|290.68|291.28|291.08|290.78|290.63|45
1661540400000|2022-08-26 19:00:00|290.88|290.73|290.68|290.48|291.03|290.88|290.43|290.28|195
1661544000000|2022-08-26 20:00:00|290.73|290.53|290.68|289.83|290.78|290.53|290.18|289.83|180
1661724000000|2022-08-28 22:00:00|289.98|289.38|289.98|289.38|290.18|289.58|289.58|288.98|0
1661727600000|2022-08-28 23:00:00|290.08|289.48|289.88|289.28|290.08|289.48|289.58|288.98|0
1661731200000|2022-08-29 00:00:00|289.98|289.38|288.23|288.03|290.38|289.78|288.08|287.93|1854
1661734800000|2022-08-29 01:00:00|288.13|287.93|287.78|287.63|289.38|289.23|287.68|287.53|7719
1661738400000|2022-08-29 02:00:00|287.83|287.68|288.63|288.48|288.88|288.73|287.58|287.43|5270
1661742000000|2022-08-29 03:00:00|288.68|288.53|288.93|288.78|288.93|288.78|288.28|288.13|6503
1661745600000|2022-08-29 04:00:00|288.73|288.58|288.65|288.5|288.9|288.75|288.6|288.45|4194
1661749200000|2022-08-29 05:00:00|288.7|288.55|288.08|287.93|288.85|288.7|287.63|287.48|5167
1661752800000|2022-08-29 06:00:00|288.13|287.98|290.03|289.88|290.08|289.88|287.98|287.83|6423
1661756400000|2022-08-29 07:00:00|289.98|289.83|289.58|289.43|290.18|289.98|289.13|288.98|4673
1661760000000|2022-08-29 08:00:00|289.63|289.48|289.53|289.38|289.78|289.63|289.28|289.13|4381
1661763600000|2022-08-29 09:00:00|289.48|289.33|289.63|289.43|289.98|289.53|289.13|288.88|1380
1661767200000|2022-08-29 10:00:00|289.58|289.48|289.63|289.48|289.93|289.78|289.43|289.23|774
1661770800000|2022-08-29 11:00:00|289.68|289.53|289.83|289.68|289.98|289.83|289.48|289.33|610
1661774400000|2022-08-29 12:00:00|289.88|289.63|289.83|289.63|290.13|289.98|289.58|289.38|293
1661778000000|2022-08-29 13:00:00|289.88|289.68|290.53|290.33|291.13|290.93|289.58|289.43|1000
1661781600000|2022-08-29 14:00:00|290.48|290.28|289.53|289.33|291.28|291.08|289.43|289.23|499
1661785200000|2022-08-29 15:00:00|289.48|289.38|289.98|289.83|290.13|289.93|289.13|288.93|828
1661788800000|2022-08-29 16:00:00|290.03|289.78|290.08|289.88|290.28|290.08|289.63|289.43|253
1661792400000|2022-08-29 17:00:00|290.13|289.93|290.23|290.08|290.33|290.13|289.78|289.58|307
1661796000000|2022-08-29 18:00:00|290.18|290.03|290.03|289.83|290.23|290.03|289.68|289.53|73
1661799600000|2022-08-29 19:00:00|290.08|289.88|289.43|289.23|290.23|290.03|289.38|289.18|74
1661803200000|2022-08-29 20:00:00|289.38|289.18|289.68|289.43|289.68|289.48|289.28|289.08|270
1661806800000|2022-08-29 21:00:00|289.73|289.33|289.78|289.18|289.98|289.33|289.58|289.13|2
1661810400000|2022-08-29 22:00:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1661814000000|2022-08-29 23:00:00|289.78|289.18|290.58|289.98|290.68|290.08|289.78|289.18|0
1661817600000|2022-08-30 00:00:00|290.48|289.88|288.98|288.83|290.58|289.98|288.68|288.48|2347
1661821200000|2022-08-30 01:00:00|289.03|288.88|290.33|290.18|290.68|290.53|289.03|288.88|4704
1661824800000|2022-08-30 02:00:00|290.28|290.13|290.96|290.81|291.18|291.03|290.23|290.08|4344
1661828400000|2022-08-30 03:00:00|290.91|290.76|291.36|291.21|291.36|291.21|290.76|290.61|4048
1661832000000|2022-08-30 04:00:00|291.41|291.26|291.06|290.91|291.41|291.26|290.91|290.76|1673
1661835600000|2022-08-30 05:00:00|291.01|290.86|291.61|291.41|291.66|291.51|290.91|290.76|2223
1661839200000|2022-08-30 06:00:00|291.56|291.46|291.41|291.26|291.61|291.46|291.26|291.06|1991
1661842800000|2022-08-30 07:00:00|291.46|291.31|291.96|291.81|292.21|292.06|291.26|291.11|2916
1661846400000|2022-08-30 08:00:00|292.01|291.86|292.31|292.16|292.66|292.46|291.91|291.76|3365
1661850000000|2022-08-30 09:00:00|292.36|292.21|292.01|291.81|292.41|292.21|291.71|291.51|1702
1661853600000|2022-08-30 10:00:00|291.96|291.76|291.76|291.61|292.16|292.01|291.76|291.61|240
1661857200000|2022-08-30 11:00:00|291.81|291.66|291.46|291.31|291.96|291.81|291.41|291.26|146
1661860800000|2022-08-30 12:00:00|291.51|291.36|291.31|291.11|291.66|291.46|291.11|290.96|227
1661864400000|2022-08-30 13:00:00|291.36|291.16|290.61|290.41|292.26|292.11|290.56|290.36|1381
1661868000000|2022-08-30 14:00:00|290.56|290.46|289.51|289.31|290.81|290.61|288.66|288.51|1095
1661871600000|2022-08-30 15:00:00|289.46|289.26|288.91|288.71|289.66|289.51|288.61|288.46|446
1661875200000|2022-08-30 16:00:00|288.86|288.76|288.66|288.51|289.36|289.16|288.51|288.36|178
1661878800000|2022-08-30 17:00:00|288.61|288.46|288.76|288.61|289.01|288.81|288.31|288.16|123
1661882400000|2022-08-30 18:00:00|288.81|288.66|288.71|288.56|289.21|289.01|288.51|288.36|217
1661886000000|2022-08-30 19:00:00|288.81|288.51|289.46|289.26|289.51|289.31|288.66|288.46|394
1661889600000|2022-08-30 20:00:00|289.41|289.31|289.36|289.06|289.51|289.31|289.16|288.91|108
1661893200000|2022-08-30 21:00:00|289.51|288.96|289.41|288.81|289.56|288.96|289.41|288.76|1
1661896800000|2022-08-30 22:00:00|289.51|288.91|289.61|289.01|289.61|289.01|289.31|288.71|0
1661900400000|2022-08-30 23:00:00|289.51|288.91|289.31|288.71|289.61|289.01|289.11|288.51|0
1661904000000|2022-08-31 00:00:00|289.41|288.81|288.96|288.81|289.71|289.26|287.96|287.76|2839
1661907600000|2022-08-31 01:00:00|289.01|288.86|288.41|288.26|289.86|289.71|288.21|288.06|5461
1661911200000|2022-08-31 02:00:00|288.46|288.31|289.1|288.9|289.2|289.05|288.21|288.01|3224
1661914800000|2022-08-31 03:00:00|289.05|288.95|289.35|289.2|289.7|289.5|289.05|288.9|2949
1661918400000|2022-08-31 04:00:00|289.25|289.1|288.45|288.3|289.4|289.25|288.45|288.3|1948
1661922000000|2022-08-31 05:00:00|288.5|288.35|288.55|288.4|289.35|289.2|288.3|288.15|4017
1661925600000|2022-08-31 06:00:00|288.6|288.45|288.1|287.95|288.65|288.5|287.95|287.8|2665
1661929200000|2022-08-31 07:00:00|288.05|287.9|287.95|287.8|288.2|288.05|287.6|287.45|4167
1661932800000|2022-08-31 08:00:00|287.9|287.75|288.55|288.35|288.6|288.45|287.8|287.65|4826
1661936400000|2022-08-31 09:00:00|288.5|288.4|287.9|287.7|288.55|288.4|287.8|287.25|4103
1661940000000|2022-08-31 10:00:00|287.85|287.75|288.6|288.45|289|288.8|287.8|287.65|622
1661943600000|2022-08-31 11:00:00|288.55|288.4|288.65|288.45|289.05|288.9|288.45|288.3|473
1661947200000|2022-08-31 12:00:00|288.7|288.5|289.2|289.05|289.2|289.05|288.6|288.4|313
1661950800000|2022-08-31 13:00:00|289.25|289|290.05|289.8|291.05|290.85|288.75|288.5|1476
1661954400000|2022-08-31 14:00:00|290|289.85|288.5|288.35|290.2|290|288.45|288.3|1015
1661958000000|2022-08-31 15:00:00|288.45|288.3|288.45|288.3|288.7|288.5|288.05|287.9|569
1661961600000|2022-08-31 16:00:00|288.5|288.35|288.35|288.15|288.6|288.4|288.2|288.05|75
1661965200000|2022-08-31 17:00:00|288.3|288.1|288.15|287.95|288.7|288.55|287.85|287.7|149
1661968800000|2022-08-31 18:00:00|288.1|287.9|288.2|288.05|288.45|288.3|288|287.8|131
1661972400000|2022-08-31 19:00:00|288.15|288|287.8|287.6|288.75|288.6|287.8|287.6|199
1661976000000|2022-08-31 20:00:00|287.85|287.55|288.3|288|288.3|288.15|287.8|287.55|96
1661979600000|2022-08-31 21:00:00|288.4|287.95|288.25|287.65|288.45|287.95|288.25|287.65|1
1661983200000|2022-08-31 22:00:00|288.15|287.55|287.75|287.15|288.45|287.85|287.55|286.95|0
1661986800000|2022-08-31 23:00:00|287.65|287.05|287.05|286.45|287.65|287.05|286.35|285.75|0
1661990400000|2022-09-01 00:00:00|287.15|286.55|286.75|286.6|287.35|287.15|286.35|285.95|1682
1661994000000|2022-09-01 01:00:00|286.95|286.8|287.6|287.45|287.95|287.8|286.95|286.75|3798
1661997600000|2022-09-01 02:00:00|287.55|287.4|287.7|287.55|288.15|288|287.45|287.3|1891
1662001200000|2022-09-01 03:00:00|287.75|287.6|288.1|287.95|288.4|288.25|287.7|287.55|2433
1662004800000|2022-09-01 04:00:00|288.15|288|288.7|288.55|288.7|288.55|288.05|287.9|2031
1662008400000|2022-09-01 05:00:00|288.75|288.6|288.45|288.3|289.25|289.1|288.3|288.15|2573
1662012000000|2022-09-01 06:00:00|288.4|288.25|288.2|288.05|288.45|288.3|287.55|287.4|2893
1662015600000|2022-09-01 07:00:00|288.15|288|288|287.85|288.2|288|287.55|287.4|3499
1662019200000|2022-09-01 08:00:00|288.05|287.9|288.15|288|288.45|288.3|287.85|287.7|3955
1662022800000|2022-09-01 09:00:00|288.08|287.93|288.33|288.18|288.68|288.28|288.03|287.48|1271
1662026400000|2022-09-01 10:00:00|288.28|288.13|288.48|288.33|288.58|288.43|288.18|288.03|286
1662030000000|2022-09-01 11:00:00|288.53|288.38|288.88|288.73|289.13|288.98|288.48|288.33|391
1662033600000|2022-09-01 12:00:00|288.93|288.78|288.33|288.18|289.03|288.88|288.33|288.13|450
1662037200000|2022-09-01 13:00:00|288.28|288.13|287.78|287.53|289.03|288.83|287.58|287.38|1475
1662040800000|2022-09-01 14:00:00|287.73|287.48|286.48|286.33|288.08|287.83|286.48|286.33|1440
1662044400000|2022-09-01 15:00:00|286.43|286.28|286.98|286.78|287.23|287.08|286.38|286.23|713
1662048000000|2022-09-01 16:00:00|287.03|286.83|286.93|286.73|287.23|287.08|286.73|286.58|154
1662051600000|2022-09-01 17:00:00|286.88|286.78|287.33|287.13|287.68|287.53|286.88|286.73|204
1662055200000|2022-09-01 18:00:00|287.38|287.18|287.88|287.68|288.18|287.98|287.18|287.03|220
1662058800000|2022-09-01 19:00:00|287.83|287.63|288.43|288.28|288.48|288.33|287.78|287.58|126
1662062400000|2022-09-01 20:00:00|288.38|288.23|288.63|288.28|288.73|288.53|288.18|288.03|77
1662066000000|2022-09-01 21:00:00|288.68|288.23|288.88|288.28|289.03|288.38|288.68|288.23|1
1662069600000|2022-09-01 22:00:00|288.98|288.38|288.88|288.28|289.18|288.58|288.68|288.08|0
1662073200000|2022-09-01 23:00:00|288.78|288.18|288.98|288.38|288.98|288.38|288.68|288.08|0
1662076800000|2022-09-02 00:00:00|288.88|288.28|288.08|287.93|289.08|288.48|287.78|287.63|1073
1662080400000|2022-09-02 01:00:00|287.93|287.78|287.63|287.48|288.48|288.33|287.43|287.28|5059
1662084000000|2022-09-02 02:00:00|287.58|287.43|287.33|287.18|287.73|287.58|286.88|286.73|2711
1662087600000|2022-09-02 03:00:00|287.28|287.13|286.83|286.68|287.73|287.58|286.83|286.68|2887
1662091200000|2022-09-02 04:00:00|286.78|286.63|286.58|286.43|286.83|286.68|286.38|286.23|2331
1662094800000|2022-09-02 05:00:00|286.53|286.38|286.33|286.18|286.83|286.68|285.93|285.73|3048
1662098400000|2022-09-02 06:00:00|286.28|286.13|286.28|286.13|286.38|286.23|285.68|285.53|2509
1662102000000|2022-09-02 07:00:00|286.33|286.18|286.28|286.13|286.58|286.43|285.88|285.73|2486
1662105600000|2022-09-02 08:00:00|286.33|286.18|287.13|286.98|287.33|287.18|286.33|286.18|2634
1662109200000|2022-09-02 09:00:00|287.08|286.93|286.78|286.63|287.18|287.03|286.68|286.18|925
1662112800000|2022-09-02 10:00:00|286.83|286.58|286.88|286.73|286.93|286.78|286.63|286.43|288
1662116400000|2022-09-02 11:00:00|286.93|286.78|286.78|286.63|286.93|286.78|286.48|286.33|341
1662120000000|2022-09-02 12:00:00|286.73|286.58|287.53|287.38|287.78|287.58|286.63|286.48|800
1662123600000|2022-09-02 13:00:00|287.58|287.33|286.88|286.68|288.08|287.88|286.78|286.58|970
1662127200000|2022-09-02 14:00:00|286.93|286.73|288.53|288.38|288.68|288.53|286.68|286.53|569
1662130800000|2022-09-02 15:00:00|288.58|288.43|288.63|288.48|288.78|288.63|288.23|288.08|444
1662134400000|2022-09-02 16:00:00|288.68|288.53|286.88|286.68|288.68|288.53|286.58|286.38|228
1662138000000|2022-09-02 17:00:00|286.83|286.63|285.68|285.48|286.83|286.63|285.53|285.33|586
1662141600000|2022-09-02 18:00:00|285.63|285.53|285.93|285.73|286.48|286.28|285.63|285.48|135
1662145200000|2022-09-02 19:00:00|285.88|285.68|286.33|286.13|286.38|286.18|285.38|285.23|298
1662148800000|2022-09-02 20:00:00|286.28|286.18|286.68|285.88|287.08|286.38|286.08|285.83|174
1662328800000|2022-09-04 22:00:00|286.28|285.68|285.48|284.88|286.28|285.68|285.48|284.88|0
1662332400000|2022-09-04 23:00:00|285.58|284.98|286.08|285.48|286.18|285.58|285.58|284.98|0
1662336000000|2022-09-05 00:00:00|286.18|285.58|286.83|286.68|286.93|286.78|285.43|285.28|1540
1662339600000|2022-09-05 01:00:00|287.03|286.83|287.39|287.24|288.03|287.88|286.78|286.63|2438
1662343200000|2022-09-05 02:00:00|287.44|287.29|287.44|287.29|287.89|287.74|287.29|287.14|1221
1662346800000|2022-09-05 03:00:00|287.49|287.34|287.59|287.44|287.69|287.54|287.39|287.19|1082
1662350400000|2022-09-05 04:00:00|287.64|287.49|287.54|287.39|287.74|287.59|287.29|287.14|831
1662354000000|2022-09-05 05:00:00|287.49|287.34|287.39|287.19|287.64|287.49|287.29|287.14|1257
1662357600000|2022-09-05 06:00:00|287.34|287.24|287.89|287.74|288.24|288.09|287.29|287.14|1407
1662361200000|2022-09-05 07:00:00|287.94|287.69|287.59|287.44|288.14|287.99|287.39|287.24|1788
1662364800000|2022-09-05 08:00:00|287.54|287.39|287.74|287.59|287.94|287.79|287.24|287.04|1611
1662368400000|2022-09-05 09:00:00|287.79|287.54|288.24|288.04|288.64|288.49|287.64|287.44|1074
1662372000000|2022-09-05 10:00:00|288.19|288.09|287.99|287.84|288.39|288.24|287.94|287.79|244
1662375600000|2022-09-05 11:00:00|287.94|287.79|288.09|287.94|288.29|288.14|287.94|287.79|380
1662379200000|2022-09-05 12:00:00|288.14|287.89|287.94|287.79|288.14|287.99|287.79|287.59|182
1662382800000|2022-09-05 13:00:00|287.99|287.84|287.99|287.84|288.34|288.19|287.94|287.74|272
1662386400000|2022-09-05 14:00:00|287.94|287.79|288.24|288.04|288.29|288.09|287.84|287.69|203
1662390000000|2022-09-05 15:00:00|288.19|287.99|288.24|288.04|288.29|288.09|287.74|287.59|354
1662393600000|2022-09-05 16:00:00|288.19|288.09|288.29|287.94|288.44|288.29|288.14|287.94|44
1662397200000|2022-09-05 17:00:00|288.34|287.99|288.54|288.09|288.59|288.24|288.29|287.99|11
1662400800000|2022-09-05 18:00:00|288.59|288.14|288.54|288.19|288.59|288.29|288.39|288.09|7
1662404400000|2022-09-05 19:00:00|288.59|288.29|288.59|288.19|288.64|288.34|288.54|288.19|7
1662408000000|2022-09-05 20:00:00|288.64|288.34|288.29|287.79|288.64|288.34|287.99|287.64|108
1662411600000|2022-09-05 21:00:00|288.34|287.64|288.44|287.84|288.64|287.84|288.34|287.64|1
1662415200000|2022-09-05 22:00:00|288.54|287.94|288.84|288.24|289.14|288.54|288.34|287.74|0
1662418800000|2022-09-05 23:00:00|288.74|288.14|288.74|288.14|288.84|288.24|288.64|288.04|0
1662422400000|2022-09-06 00:00:00|288.64|288.04|288.94|288.79|289.24|288.99|288.09|287.79|1183
1662426000000|2022-09-06 01:00:00|288.89|288.74|287.79|287.64|288.99|288.84|287.74|287.59|2282
1662429600000|2022-09-06 02:00:00|287.89|287.74|287.84|287.69|287.94|287.79|287.34|287.19|1455
1662433200000|2022-09-06 03:00:00|287.89|287.74|287.99|287.84|287.99|287.84|287.54|287.34|1411
1662436800000|2022-09-06 04:00:00|287.94|287.79|287.59|287.44|288.04|287.89|287.59|287.44|1068
1662440400000|2022-09-06 05:00:00|287.69|287.54|287.39|287.24|287.99|287.84|287.29|287.14|1677
1662444000000|2022-09-06 06:00:00|287.44|287.29|288.09|287.94|288.14|287.99|287.14|286.99|2164
1662447600000|2022-09-06 07:00:00|288.04|287.89|288.69|288.54|289.19|289.04|288.04|287.89|2780
1662451200000|2022-09-06 08:00:00|288.74|288.59|288.59|288.39|288.79|288.64|288.19|288.04|1798
1662454800000|2022-09-06 09:00:00|288.54|288.34|288.04|287.89|288.54|288.34|287.84|287.54|1216
1662458400000|2022-09-06 10:00:00|288.09|287.84|287.99|287.84|288.39|288.24|287.89|287.74|327
1662462000000|2022-09-06 11:00:00|287.94|287.79|287.54|287.39|288.04|287.84|287.39|287.24|210
1662465600000|2022-09-06 12:00:00|287.59|287.44|287.49|287.34|287.74|287.59|287.49|287.29|141
1662469200000|2022-09-06 13:00:00|287.54|287.29|285.94|285.74|287.69|287.49|285.69|285.54|1089
1662472800000|2022-09-06 14:00:00|285.84|285.64|286.54|286.39|286.99|286.79|284.89|284.74|1690
1662476400000|2022-09-06 15:00:00|286.59|286.34|286.64|286.44|286.89|286.69|285.99|285.84|562
1662480000000|2022-09-06 16:00:00|286.59|286.49|286.34|286.14|286.99|286.79|285.94|285.79|188
1662483600000|2022-09-06 17:00:00|286.29|286.09|286.04|285.84|286.34|286.14|285.54|285.34|376
1662487200000|2022-09-06 18:00:00|285.99|285.79|285.94|285.74|286.34|286.14|285.74|285.59|140
1662490800000|2022-09-06 19:00:00|285.99|285.79|285.94|285.74|286.14|285.99|285.54|285.39|176
1662494400000|2022-09-06 20:00:00|285.89|285.69|285.89|285.59|286.14|285.84|285.74|285.44|188
1662498000000|2022-09-06 21:00:00|285.84|285.54|286.24|285.64|286.49|285.64|285.84|285.39|0
1662501600000|2022-09-06 22:00:00|286.34|285.74|286.34|285.74|286.44|285.84|286.24|285.64|0
1662505200000|2022-09-06 23:00:00|286.24|285.64|286.14|285.54|286.34|285.74|286.14|285.54|0
1662508800000|2022-09-07 00:00:00|286.24|285.64|283.99|283.84|286.24|285.64|282.14|281.99|4835
1662512400000|2022-09-07 01:00:00|284.04|283.89|284.14|283.99|285.04|284.84|283.44|283.29|7267
1662516000000|2022-09-07 02:00:00|284.09|283.94|283.89|283.74|284.44|284.29|283.64|283.49|2927
1662519600000|2022-09-07 03:00:00|283.84|283.69|284.57|284.42|284.62|284.47|283.54|283.39|2490
1662523200000|2022-09-07 04:00:00|284.62|284.47|284.87|284.72|284.87|284.72|284.37|284.17|1430
1662526800000|2022-09-07 05:00:00|284.92|284.77|285.37|285.22|285.52|285.37|284.92|284.72|2178
1662530400000|2022-09-07 06:00:00|285.47|285.32|285.57|285.42|285.67|285.52|285.12|284.97|2149
1662534000000|2022-09-07 07:00:00|285.62|285.52|285.77|285.62|285.77|285.62|285.02|284.87|2791
1662537600000|2022-09-07 08:00:00|285.82|285.67|285.72|285.57|285.97|285.82|285.42|285.27|3364
1662541200000|2022-09-07 09:00:00|285.77|285.62|285.67|285.47|286.12|285.77|285.52|285.22|1309
1662544800000|2022-09-07 10:00:00|285.62|285.52|285.67|285.52|285.82|285.67|285.57|285.37|91
1662548400000|2022-09-07 11:00:00|285.62|285.47|285.27|285.12|285.72|285.52|285.02|284.87|207
1662552000000|2022-09-07 12:00:00|285.32|285.17|285.12|284.92|285.32|285.17|284.82|284.67|204
1662555600000|2022-09-07 13:00:00|285.07|284.87|285.57|285.42|286.32|286.07|284.37|284.22|1803
1662559200000|2022-09-07 14:00:00|285.52|285.37|285.77|285.57|286.37|286.17|284.92|284.72|815
1662562800000|2022-09-07 15:00:00|285.72|285.62|286.22|286.07|286.57|286.42|285.72|285.52|403
1662566400000|2022-09-07 16:00:00|286.27|286.12|286.62|286.42|286.67|286.47|285.87|285.72|234
1662570000000|2022-09-07 17:00:00|286.57|286.47|287.22|287.02|287.37|287.22|286.57|286.37|221
1662573600000|2022-09-07 18:00:00|287.17|287.07|287.67|287.52|287.77|287.62|287.17|287.02|115
1662577200000|2022-09-07 19:00:00|287.72|287.47|287.97|287.77|288.12|287.97|287.62|287.47|104
1662580800000|2022-09-07 20:00:00|287.92|287.72|287.87|287.47|288.02|287.77|287.67|287.42|117
1662584400000|2022-09-07 21:00:00|287.97|287.37|287.92|287.32|288.17|287.37|287.92|287.22|2
1662588000000|2022-09-07 22:00:00|288.02|287.42|288.02|287.42|288.12|287.52|287.92|287.32|0
1662591600000|2022-09-07 23:00:00|287.92|287.32|287.82|287.22|288.02|287.42|287.82|287.22|0
1662595200000|2022-09-08 00:00:00|287.72|287.12|288.57|288.42|288.62|288.42|287.67|287.12|1610
1662598800000|2022-09-08 01:00:00|288.47|288.27|289.12|288.97|289.47|289.32|287.92|287.77|4262
1662602400000|2022-09-08 02:00:00|289.07|288.92|289.02|288.87|289.37|289.22|288.87|288.72|1611
1662606000000|2022-09-08 03:00:00|289.07|288.92|288.62|288.47|289.22|289.07|288.62|288.47|1843
1662609600000|2022-09-08 04:00:00|288.57|288.42|288.52|288.37|288.67|288.52|288.22|288.07|1790
1662613200000|2022-09-08 05:00:00|288.47|288.32|288.37|288.22|288.57|288.42|288.12|287.92|1600
1662616800000|2022-09-08 06:00:00|288.32|288.17|288.72|288.57|288.72|288.57|288.17|287.97|1374
1662620400000|2022-09-08 07:00:00|288.67|288.52|288.27|288.12|289.07|288.92|287.97|287.77|2790
1662624000000|2022-09-08 08:00:00|288.22|288.07|288.92|288.72|288.92|288.72|288.17|288.02|1752
1662627600000|2022-09-08 09:00:00|288.87|288.67|288.52|288.37|288.97|288.77|288.07|287.82|920
1662631200000|2022-09-08 10:00:00|288.47|288.32|288.72|288.57|288.82|288.62|288.37|288.17|51
1662634800000|2022-09-08 11:00:00|288.77|288.62|288.67|288.52|288.92|288.77|288.32|288.17|173
1662638400000|2022-09-08 12:00:00|288.62|288.47|287.92|287.77|289.37|289.02|287.92|287.77|300
1662642000000|2022-09-08 13:00:00|287.97|287.72|288.97|288.77|289.12|288.97|287.07|286.87|1476
1662645600000|2022-09-08 14:00:00|288.92|288.82|290.02|289.87|290.17|290.02|288.32|288.17|1091
1662649200000|2022-09-08 15:00:00|289.97|289.82|289.22|289.02|290.27|290.07|289.12|288.92|326
1662652800000|2022-09-08 16:00:00|289.27|289.07|289.02|288.87|289.32|289.12|287.97|287.77|287
1662656400000|2022-09-08 17:00:00|288.97|288.82|289.27|289.12|289.57|289.42|288.72|288.52|174
1662660000000|2022-09-08 18:00:00|289.32|289.17|289.22|289.02|289.62|289.47|289.02|288.82|107
1662663600000|2022-09-08 19:00:00|289.17|289.07|289.67|289.47|289.77|289.57|289.02|288.82|90
1662667200000|2022-09-08 20:00:00|289.62|289.42|289.12|288.62|289.67|289.47|288.87|288.57|126
1662670800000|2022-09-08 21:00:00|289.17|288.42|289.62|289.02|289.87|289.02|289.17|288.37|1
1662674400000|2022-09-08 22:00:00|289.52|288.92|289.52|288.92|289.62|289.02|289.42|288.82|0
1662678000000|2022-09-08 23:00:00|289.62|289.02|289.62|289.02|289.72|289.12|289.52|288.92|0
1662681600000|2022-09-09 00:00:00|289.72|289.12|290.77|290.62|290.77|290.62|289.17|288.92|1352
1662685200000|2022-09-09 01:00:00|290.72|290.57|291.52|291.37|291.62|291.42|290.27|290.12|3019
1662688800000|2022-09-09 02:00:00|291.47|291.32|291.92|291.77|292.12|291.97|291.37|291.22|1711
1662692400000|2022-09-09 03:00:00|291.87|291.72|291.82|291.67|292.17|292.02|291.67|291.52|1361
1662696000000|2022-09-09 04:00:00|291.87|291.72|291.62|291.47|291.97|291.82|291.52|291.37|1231
1662699600000|2022-09-09 05:00:00|291.57|291.42|291.42|291.27|291.67|291.52|291.27|291.12|1632
1662703200000|2022-09-09 06:00:00|291.37|291.22|291.22|291.07|291.37|291.22|291.02|290.87|1640
1662706800000|2022-09-09 07:00:00|291.17|291.02|292.17|292.02|292.42|292.27|291.17|291.02|4394
1662710400000|2022-09-09 08:00:00|292.07|291.97|292.77|292.62|292.87|292.72|291.97|291.82|4412
1662714000000|2022-09-09 09:00:00|292.82|292.67|292.37|292.22|292.82|292.67|292.12|291.92|1476
1662717600000|2022-09-09 10:00:00|292.32|292.17|292.17|292.02|292.37|292.17|292.07|291.92|212
1662721200000|2022-09-09 11:00:00|292.12|291.97|292.12|291.92|292.32|292.17|291.97|291.82|194
1662724800000|2022-09-09 12:00:00|292.07|291.87|291.92|291.77|292.17|292.02|291.72|291.57|298
1662728400000|2022-09-09 13:00:00|291.97|291.82|293.32|293.12|293.32|293.17|291.32|291.17|1083
1662732000000|2022-09-09 14:00:00|293.27|293.17|293.57|293.42|293.87|293.72|293.07|292.82|1491
1662735600000|2022-09-09 15:00:00|293.52|293.37|294.12|293.97|294.17|294.02|293.17|293.02|787
1662739200000|2022-09-09 16:00:00|294.07|293.87|294.12|293.97|294.17|294.02|293.82|293.67|318
1662742800000|2022-09-09 17:00:00|294.17|293.92|294.37|294.17|294.57|294.37|293.97|293.82|393
1662746400000|2022-09-09 18:00:00|294.32|294.22|294.02|293.87|294.37|294.22|293.87|293.67|202
1662750000000|2022-09-09 19:00:00|293.97|293.82|294.37|294.17|294.42|294.22|293.97|293.82|177
1662753600000|2022-09-09 20:00:00|294.32|294.22|294.47|293.87|294.47|294.22|293.87|293.12|191
1662933600000|2022-09-11 22:00:00|294.32|293.72|294.22|293.62|294.52|293.92|294.22|293.62|0
1662937200000|2022-09-11 23:00:00|295.52|294.92|296.42|295.82|296.52|295.92|295.52|294.92|0
1662940800000|2022-09-12 00:00:00|296.32|295.72|295.47|295.32|296.52|295.92|294.57|294.42|6511
1662944400000|2022-09-12 01:00:00|295.52|295.37|294.32|294.17|295.52|295.37|293.62|293.47|2920
1662948000000|2022-09-12 02:00:00|294.27|294.12|294.72|294.57|294.82|294.67|294.17|293.97|1025
1662951600000|2022-09-12 03:00:00|294.67|294.52|294.62|294.47|294.72|294.57|294.42|294.22|773
1662955200000|2022-09-12 04:00:00|294.67|294.52|294.92|294.77|295.02|294.87|294.67|294.52|998
1662958800000|2022-09-12 05:00:00|294.82|294.67|295.42|295.27|295.47|295.32|294.77|294.62|1525
1662962400000|2022-09-12 06:00:00|295.37|295.22|295.32|295.17|295.47|295.32|295.02|294.87|1529
1662966000000|2022-09-12 07:00:00|295.37|295.12|295.92|295.77|296.12|295.97|295.27|295.12|3273
1662969600000|2022-09-12 08:00:00|295.97|295.82|296.22|296.02|296.37|296.22|295.77|295.62|2970
1662973200000|2022-09-12 09:00:00|296.17|295.97|295.82|295.67|296.32|296.02|295.82|295.32|1070
1662976800000|2022-09-12 10:00:00|295.77|295.62|295.82|295.67|295.97|295.82|295.77|295.57|107
1662980400000|2022-09-12 11:00:00|295.87|295.62|295.82|295.67|295.97|295.82|295.57|295.42|153
1662984000000|2022-09-12 12:00:00|295.77|295.62|295.72|295.57|295.82|295.67|295.52|295.37|387
1662987600000|2022-09-12 13:00:00|295.67|295.52|296.97|296.82|297.12|296.97|295.52|295.37|837
1662991200000|2022-09-12 14:00:00|296.92|296.77|296.87|296.67|297.47|297.27|296.57|296.42|507
1662994800000|2022-09-12 15:00:00|296.92|296.72|296.57|296.42|297.37|297.17|296.42|296.27|586
1662998400000|2022-09-12 16:00:00|296.62|296.47|297.52|297.37|297.57|297.42|296.52|296.37|223
1663002000000|2022-09-12 17:00:00|297.47|297.32|297.57|297.42|297.77|297.57|297.12|296.92|185
1663005600000|2022-09-12 18:00:00|297.62|297.47|297.57|297.42|297.72|297.57|297.12|296.97|287
1663009200000|2022-09-12 19:00:00|297.67|297.37|297.87|297.72|297.92|297.77|297.57|297.37|226
1663012800000|2022-09-12 20:00:00|297.92|297.77|297.82|297.42|298.02|297.87|297.57|297.32|178
1663016400000|2022-09-12 21:00:00|297.77|297.32|297.82|297.22|297.97|297.32|297.72|296.92|4
1663020000000|2022-09-12 22:00:00|297.72|297.12|297.52|296.92|297.92|297.32|297.52|296.92|0
1663023600000|2022-09-12 23:00:00|297.62|297.02|297.62|297.02|297.72|297.12|297.62|297.02|0
1663027200000|2022-09-13 00:00:00|297.72|297.12|298.07|297.92|298.17|298.02|297.22|296.82|1374
1663030800000|2022-09-13 01:00:00|297.92|297.77|298.72|298.57|298.72|298.57|297.52|297.37|4758
1663034400000|2022-09-13 02:00:00|298.77|298.62|298.52|298.37|298.82|298.67|298.37|298.22|2321
1663038000000|2022-09-13 03:00:00|298.57|298.42|298.57|298.42|298.67|298.52|298.12|297.97|1999
1663041600000|2022-09-13 04:00:00|298.52|298.37|298.57|298.42|298.62|298.47|298.27|298.12|1249
1663045200000|2022-09-13 05:00:00|298.47|298.32|299.02|298.87|299.02|298.87|298.27|298.12|2211
1663048800000|2022-09-13 06:00:00|298.97|298.82|298.82|298.67|299.17|299.02|298.72|298.52|1213
1663052400000|2022-09-13 07:00:00|298.87|298.72|299.07|298.92|299.42|299.27|298.87|298.72|2828
1663056000000|2022-09-13 08:00:00|299.12|298.97|298.62|298.47|299.27|299.12|298.62|298.47|2441
1663059600000|2022-09-13 09:00:00|298.67|298.52|298.77|298.57|298.82|298.62|298.42|298.02|924
1663063200000|2022-09-13 10:00:00|298.72|298.62|299.12|298.92|299.17|298.97|298.72|298.57|349
1663066800000|2022-09-13 11:00:00|299.07|298.97|299.32|299.17|299.42|299.27|299.07|298.92|353
1663070400000|2022-09-13 12:00:00|299.37|299.22|295.87|295.67|299.82|299.62|295.67|295.47|2609
1663074000000|2022-09-13 13:00:00|295.82|295.62|294.77|294.62|295.82|295.67|294.37|294.22|1677
1663077600000|2022-09-13 14:00:00|294.72|294.57|294.22|294.02|295.17|294.97|293.87|293.72|355
1663081200000|2022-09-13 15:00:00|294.17|293.97|294.12|293.97|294.32|294.17|293.82|293.62|275
1663084800000|2022-09-13 16:00:00|294.07|293.92|294.52|294.37|294.67|294.52|294.02|293.82|106
1663088400000|2022-09-13 17:00:00|294.57|294.32|294.42|294.27|294.82|294.67|294.32|294.12|188
1663092000000|2022-09-13 18:00:00|294.47|294.32|293.92|293.77|294.47|294.32|293.72|293.57|350
1663095600000|2022-09-13 19:00:00|293.87|293.72|293.27|293.02|293.87|293.77|293.07|292.92|575
1663099200000|2022-09-13 20:00:00|293.32|293.07|293.67|293.17|293.77|293.47|293.22|293.02|211
1663102800000|2022-09-13 21:00:00|293.72|293.12|293.92|293.32|294.12|293.32|293.72|293.12|2
1663106400000|2022-09-13 22:00:00|293.82|293.22|293.92|293.32|294.02|293.42|293.52|292.92|0
1663110000000|2022-09-13 23:00:00|293.82|293.22|293.82|293.22|293.92|293.32|293.52|292.92|0
1663113600000|2022-09-14 00:00:00|293.72|293.12|291.57|291.42|293.82|293.22|288.17|287.82|4686
1663117200000|2022-09-14 01:00:00|291.77|291.57|292.82|292.62|292.87|292.72|291.52|291.37|5871
1663120800000|2022-09-14 02:00:00|292.87|292.67|292.65|292.5|293.22|293.07|292.47|292.32|2635
1663124400000|2022-09-14 03:00:00|292.6|292.45|292.9|292.75|293.15|293|292.55|292.4|2094
1663128000000|2022-09-14 04:00:00|292.95|292.8|293|292.85|293.2|293.05|292.85|292.7|1294
1663131600000|2022-09-14 05:00:00|292.85|292.7|292.9|292.75|293.35|293.2|292.75|292.6|2334
1663135200000|2022-09-14 06:00:00|292.85|292.7|293.5|293.35|293.55|293.4|292.7|292.55|2217
1663138800000|2022-09-14 07:00:00|293.45|293.3|293.45|293.3|293.75|293.6|292.9|292.75|2115
1663142400000|2022-09-14 08:00:00|293.5|293.35|293.4|293.25|294|293.85|293.25|293.1|2712
1663146000000|2022-09-14 09:00:00|293.35|293.2|293.2|293.05|293.45|293.2|292.85|292.35|1466
1663149600000|2022-09-14 10:00:00|293.15|293|293|292.8|293.2|293.05|292.85|292.7|224
1663153200000|2022-09-14 11:00:00|292.95|292.85|292.25|292.1|293|292.85|292.2|292.05|243
1663156800000|2022-09-14 12:00:00|292.3|292.05|292.85|292.7|293.1|292.95|292.2|292.05|286
1663160400000|2022-09-14 13:00:00|292.8|292.65|292.5|292.35|293|292.85|291.65|291.5|820
1663164000000|2022-09-14 14:00:00|292.35|292.15|292.25|292.1|292.55|292.35|291.1|290.95|520
1663167600000|2022-09-14 15:00:00|292.3|292.15|292.15|291.95|292.6|292.4|291.85|291.7|611
1663171200000|2022-09-14 16:00:00|292.2|292|292.5|292.3|292.65|292.5|291.9|291.75|151
1663174800000|2022-09-14 17:00:00|292.55|292.35|291.9|291.7|292.6|292.45|291.8|291.6|232
1663178400000|2022-09-14 18:00:00|291.95|291.75|292.15|291.95|292.45|292.25|291.7|291.55|97
1663182000000|2022-09-14 19:00:00|292.1|291.9|292.85|292.65|292.85|292.7|291.7|291.55|306
1663185600000|2022-09-14 20:00:00|292.8|292.6|292.75|292.45|293.05|292.75|292.45|292.15|93
1663189200000|2022-09-14 21:00:00|292.7|292.35|292.75|292.15|292.75|292.35|292.65|292|3
1663192800000|2022-09-14 22:00:00|292.55|291.95|292.75|292.15|292.95|292.35|292.45|291.85|0
1663196400000|2022-09-14 23:00:00|292.65|292.05|292.55|291.95|292.75|292.15|292.45|291.85|0
1663200000000|2022-09-15 00:00:00|292.45|291.85|293.05|292.9|293.1|292.9|291.7|291.45|1331
1663203600000|2022-09-15 01:00:00|293|292.85|293.2|293.05|293.7|293.55|292.7|292.55|3626
1663207200000|2022-09-15 02:00:00|293.25|293.1|293.7|293.55|294.15|294|293.2|293|2345
1663210800000|2022-09-15 03:00:00|293.75|293.6|293.15|293|293.95|293.8|293.05|292.85|3003
1663214400000|2022-09-15 04:00:00|293.1|292.95|293.05|292.9|293.25|293.1|292.85|292.7|1579
1663218000000|2022-09-15 05:00:00|293.1|292.95|292.95|292.8|293.25|293.1|292.85|292.7|1809
1663221600000|2022-09-15 06:00:00|292.9|292.75|292.95|292.8|293.2|293.05|292.85|292.7|1543
1663225200000|2022-09-15 07:00:00|292.9|292.75|293.15|293|293.45|293.3|292.8|292.65|2846
1663228800000|2022-09-15 08:00:00|293.2|293.05|292.55|292.35|293.35|293.2|292.5|292.35|3463
1663232400000|2022-09-15 09:00:00|292.5|292.4|292.65|292.45|293|292.65|292.4|292.1|959
1663236000000|2022-09-15 10:00:00|292.6|292.5|292.25|292.1|292.75|292.6|292.1|291.9|357
1663239600000|2022-09-15 11:00:00|292.3|292.05|292.2|292.05|292.5|292.35|292.2|292.05|22
1663243200000|2022-09-15 12:00:00|292.25|292.1|292.4|292.2|292.6|292.45|292|291.75|101
1663246800000|2022-09-15 13:00:00|292.35|292.25|292.85|292.7|292.95|292.8|291.35|291.2|1077
1663250400000|2022-09-15 14:00:00|292.9|292.75|291.4|291.2|293.35|293.2|291.3|291.15|425
1663254000000|2022-09-15 15:00:00|291.35|291.15|291.65|291.45|292.05|291.9|291.15|291|538
1663257600000|2022-09-15 16:00:00|291.7|291.5|291.85|291.65|291.85|291.65|291|290.85|144
1663261200000|2022-09-15 17:00:00|291.9|291.7|291.8|291.6|292.45|292.3|291.6|291.4|208
1663264800000|2022-09-15 18:00:00|291.75|291.5|291.05|290.85|291.8|291.55|290.95|290.75|85
1663268400000|2022-09-15 19:00:00|291|290.9|290.7|290.5|291.15|290.95|290.25|290.1|135
1663272000000|2022-09-15 20:00:00|290.75|290.55|290.9|290.4|291.2|291|290.5|290.1|99
1663275600000|2022-09-15 21:00:00|290.95|290.35|290.9|290.3|291.2|290.4|290.8|289.85|2
1663279200000|2022-09-15 22:00:00|290.8|290.2|290.4|289.8|290.8|290.2|289.8|289.2|0
1663282800000|2022-09-15 23:00:00|290.3|289.7|290.4|289.8|290.5|289.9|290.1|289.5|0
1663286400000|2022-09-16 00:00:00|290.5|289.9|290.2|290|290.9|290.75|290.05|289.8|1572
1663290000000|2022-09-16 01:00:00|290.3|290.05|292|291.85|292.2|292.05|290.25|290.05|4718
1663293600000|2022-09-16 02:00:00|292.05|291.9|290.95|290.8|292.3|292.1|290.85|290.7|2618
1663297200000|2022-09-16 03:00:00|290.9|290.75|290.9|290.75|291.2|291.05|290.6|290.4|2023
1663300800000|2022-09-16 04:00:00|290.95|290.8|290.8|290.65|291|290.85|290.65|290.5|1677
1663304400000|2022-09-16 05:00:00|290.85|290.7|290.5|290.35|291.05|290.9|290.4|290.25|2235
1663308000000|2022-09-16 06:00:00|290.55|290.4|290.15|290|290.85|290.7|290.1|289.95|2523
1663311600000|2022-09-16 07:00:00|290.2|290.05|289.95|289.8|290.4|290.25|289.7|289.55|3490
1663315200000|2022-09-16 08:00:00|289.9|289.75|290.3|290.15|290.35|290.2|289.8|289.65|3153
1663318800000|2022-09-16 09:00:00|290.35|290.2|290.7|290.55|291.2|291.05|290.35|290|3077
1663322400000|2022-09-16 10:00:00|290.75|290.6|291.05|290.9|291.1|290.95|290.65|290.45|511
1663326000000|2022-09-16 11:00:00|290.95|290.85|290.9|290.7|291.05|290.85|290.75|290.6|236
1663329600000|2022-09-16 12:00:00|290.85|290.75|290.2|290.05|290.85|290.75|290.2|290.05|485
1663333200000|2022-09-16 13:00:00|290.25|290.1|289.4|289.2|290.55|290.3|289.35|289.15|799
1663336800000|2022-09-16 14:00:00|289.45|289.25|290.05|289.85|290.75|290.6|289.4|289.2|731
1663340400000|2022-09-16 15:00:00|290.1|289.9|290.5|290.3|290.5|290.35|289.75|289.6|627
1663344000000|2022-09-16 16:00:00|290.45|290.35|290|289.85|290.5|290.35|289.5|289.35|307
1663347600000|2022-09-16 17:00:00|290.05|289.8|289.75|289.6|290.15|290|289.6|289.4|184
1663351200000|2022-09-16 18:00:00|289.8|289.65|290.05|289.9|290.2|290|289.65|289.5|116
1663354800000|2022-09-16 19:00:00|290|289.85|290.55|290.35|290.75|290.6|290|289.85|165
1663358400000|2022-09-16 20:00:00|290.5|290.3|291.2|290.55|291.2|290.85|290.45|290.3|128
1663538400000|2022-09-18 22:00:00|290.7|290.1|290.7|290.1|290.8|290.2|290.1|289.5|0
1663542000000|2022-09-18 23:00:00|290.6|290|290.7|290.1|290.9|290.3|290.6|290|0
1663545600000|2022-09-19 00:00:00|290.8|290.2|290.2|290.05|291.2|290.9|290.15|290|1454
1663549200000|2022-09-19 01:00:00|290.35|290.2|291.2|291|291.5|291.35|290.25|290.1|3658
1663552800000|2022-09-19 02:00:00|291.15|290.95|290.8|290.65|291.35|291.2|290|289.85|1904
1663556400000|2022-09-19 03:00:00|290.75|290.6|290.3|290.15|290.85|290.7|290.2|290.05|1604
1663560000000|2022-09-19 04:00:00|290.25|290.1|290.2|290.05|290.3|290.15|290.1|289.95|1349
1663563600000|2022-09-19 05:00:00|290.25|290.1|290.15|290|290.65|290.5|290.15|290|2108
1663567200000|2022-09-19 06:00:00|290.1|289.95|289.9|289.75|290.15|290|289.75|289.55|1220
1663570800000|2022-09-19 07:00:00|289.85|289.7|289.45|289.3|289.85|289.7|289.25|289.1|2696
1663574400000|2022-09-19 08:00:00|289.4|289.25|289.5|289.35|289.9|289.75|289.35|289.2|1824
1663578000000|2022-09-19 09:00:00|289.45|289.3|289.35|289.15|289.6|289.45|289.15|288.6|956
1663581600000|2022-09-19 10:00:00|289.3|289.1|289.4|289.25|289.4|289.25|289.05|288.85|147
1663585200000|2022-09-19 11:00:00|289.45|289.3|289.35|289.15|289.6|289.45|289.3|289.15|166
1663588800000|2022-09-19 12:00:00|289.3|289.1|289.7|289.55|289.85|289.7|289.3|289.1|206
1663592400000|2022-09-19 13:00:00|289.65|289.5|290.35|290.15|290.55|290.4|288.85|288.65|1120
1663596000000|2022-09-19 14:00:00|290.3|290.1|290.85|290.7|291.25|291.1|289.9|289.7|779
1663599600000|2022-09-19 15:00:00|290.9|290.75|290.65|290.45|291.3|291.15|290.2|290.05|383
1663603200000|2022-09-19 16:00:00|290.7|290.5|291.25|291.1|291.25|291.1|290.5|290.3|98
1663606800000|2022-09-19 17:00:00|291.3|291.05|290.95|290.75|291.45|291.25|290.9|290.75|240
1663610400000|2022-09-19 18:00:00|291|290.8|291.35|291.15|291.4|291.2|290.85|290.7|46
1663614000000|2022-09-19 19:00:00|291.4|291.2|292.2|292|292.2|292.05|291.4|291.15|277
1663617600000|2022-09-19 20:00:00|292.15|292.05|292.3|292|292.6|292.35|292.15|291.85|239
1663621200000|2022-09-19 21:00:00|292.35|292.05|292.7|292.1|292.7|292.15|292.35|291.9|2
1663624800000|2022-09-19 22:00:00|292.6|292|292.7|292.1|293.2|292.6|292.4|291.8|0
1663628400000|2022-09-19 23:00:00|292.6|292|293.1|292.5|293.1|292.5|292.6|292|0
1663632000000|2022-09-20 00:00:00|293|292.4|292.8|292.65|294.3|293.7|292.4|292.25|1462
1663635600000|2022-09-20 01:00:00|292.75|292.6|292.35|292.2|293|292.85|292.15|291.95|2908
1663639200000|2022-09-20 02:00:00|292.3|292.1|292.65|292.5|292.7|292.5|292.2|292.05|1302
1663642800000|2022-09-20 03:00:00|292.6|292.45|292.75|292.6|292.95|292.8|292.4|292.25|1590
1663646400000|2022-09-20 04:00:00|292.8|292.65|292.6|292.45|292.9|292.75|292.6|292.45|1411
1663650000000|2022-09-20 05:00:00|292.55|292.4|292.5|292.35|292.8|292.65|292.45|292.3|1455
1663653600000|2022-09-20 06:00:00|292.55|292.4|292.65|292.5|292.7|292.55|292.4|292.25|1178
1663657200000|2022-09-20 07:00:00|292.75|292.55|292.35|292.2|293.25|293.1|292.3|292.15|3679
1663660800000|2022-09-20 08:00:00|292.3|292.15|292.2|292.05|292.35|292.2|291.65|291.5|2693
1663664400000|2022-09-20 09:00:00|292.15|292|291.7|291.55|292.35|292.15|291.5|290.9|1515
1663668000000|2022-09-20 10:00:00|291.65|291.5|291.5|291.3|291.7|291.55|291.4|291.25|174
1663671600000|2022-09-20 11:00:00|291.45|291.25|291.65|291.5|291.8|291.65|291.35|291.2|220
1663675200000|2022-09-20 12:00:00|291.7|291.55|291.4|291.25|291.75|291.55|291.25|291.05|428
1663678800000|2022-09-20 13:00:00|291.45|291.2|290.85|290.65|291.65|291.45|290.65|290.5|424
1663682400000|2022-09-20 14:00:00|290.8|290.6|290.5|290.35|291.1|290.95|289.95|289.8|494
1663686000000|2022-09-20 15:00:00|290.45|290.3|290.95|290.8|291|290.85|290.2|290.05|330
1663689600000|2022-09-20 16:00:00|291|290.85|290.2|290|291.05|290.85|290.15|289.95|195
1663693200000|2022-09-20 17:00:00|290.15|290.05|289.45|289.3|290.35|290.15|289.35|289.2|524
1663696800000|2022-09-20 18:00:00|289.4|289.25|289.7|289.5|289.8|289.6|289.2|289.05|178
1663700400000|2022-09-20 19:00:00|289.65|289.45|289.7|289.5|290.2|290|289.45|289.3|312
1663704000000|2022-09-20 20:00:00|289.65|289.55|290|289.8|290.2|289.95|289.65|289.5|134
1663707600000|2022-09-20 21:00:00|289.95|289.75|290.2|289.6|290.35|289.75|289.95|289.6|1
1663711200000|2022-09-20 22:00:00|290.3|289.7|290.1|289.5|290.3|289.7|289.9|289.3|0
1663714800000|2022-09-20 23:00:00|290.2|289.6|290.1|289.5|290.2|289.6|289.8|289.2|0
1663718400000|2022-09-21 00:00:00|290|289.4|289.45|289.25|290.4|290.15|289.45|289.25|1711
1663722000000|2022-09-21 01:00:00|289.55|289.3|290.1|289.95|290.25|290.05|288.75|288.6|4385
1663725600000|2022-09-21 02:00:00|290.15|290|289.95|289.8|290.25|290.1|289.7|289.55|1695
1663729200000|2022-09-21 03:00:00|290|289.85|290.4|290.25|290.45|290.3|289.95|289.75|1175
1663732800000|2022-09-21 04:00:00|290.35|290.2|290.4|290.25|290.5|290.35|290.1|289.95|877
1663736400000|2022-09-21 05:00:00|290.5|290.35|289.85|289.7|290.75|290.6|289.85|289.7|1879
1663740000000|2022-09-21 06:00:00|289.9|289.75|289.95|289.8|290.25|290.1|289.4|289.25|2752
1663743600000|2022-09-21 07:00:00|290|289.85|290.05|289.9|290.55|290.4|289.7|289.55|3190
1663747200000|2022-09-21 08:00:00|290.1|289.95|290.2|290.05|290.6|290.45|289.95|289.8|2562
1663750800000|2022-09-21 09:00:00|290.15|290|290.3|290.1|290.85|290.25|289.8|289.45|1283
1663754400000|2022-09-21 10:00:00|290.25|290.15|290.25|290.05|290.35|290.2|290|289.8|235
1663758000000|2022-09-21 11:00:00|290.3|290.1|290.35|290.2|290.5|290.35|290.05|289.9|339
1663761600000|2022-09-21 12:00:00|290.3|290.15|290.35|290.2|290.5|290.35|290.2|290|351
1663765200000|2022-09-21 13:00:00|290.3|290.15|289.75|289.5|290.55|290.4|289.3|289.15|827
1663768800000|2022-09-21 14:00:00|289.7|289.45|290|289.8|290.5|290.35|289.25|289.1|366
1663772400000|2022-09-21 15:00:00|289.95|289.85|290.45|290.3|290.6|290.45|289.85|289.7|212
1663776000000|2022-09-21 16:00:00|290.4|290.25|290.05|289.9|290.6|290.45|290|289.85|106
1663779600000|2022-09-21 17:00:00|290|289.85|290.6|289.6|290.6|290.15|289.7|289.45|192
1663783200000|2022-09-21 18:00:00|290.5|289.65|291.4|291.15|291.7|291.45|288.2|288|973
1663786800000|2022-09-21 19:00:00|291.35|291.2|288.35|288.2|291.5|291.3|288.35|288.2|607
1663790400000|2022-09-21 20:00:00|288.4|288.15|288.7|288.1|289|288.65|288.15|287.95|155
1663794000000|2022-09-21 21:00:00|288.75|288.05|288.75|288.15|289.2|288.25|288.65|287.9|0
1663797600000|2022-09-21 22:00:00|288.65|288.05|288.05|287.45|289.05|288.45|287.95|287.35|0
1663801200000|2022-09-21 23:00:00|287.95|287.35|287.75|287.15|288.15|287.55|287.75|287.15|0
1663804800000|2022-09-22 00:00:00|287.65|287.05|287.65|287.5|288.15|287.85|287.3|286.85|2058
1663808400000|2022-09-22 01:00:00|287.75|287.45|287.8|287.65|288.2|288.05|287.25|287.1|3477
1663812000000|2022-09-22 02:00:00|287.75|287.6|288.1|287.95|288.35|288.2|287.65|287.5|2002
1663815600000|2022-09-22 03:00:00|288.05|287.9|287.75|287.6|288.05|287.95|287.55|287.4|1357
1663819200000|2022-09-22 04:00:00|287.7|287.55|287.75|287.55|287.95|287.8|287.55|287.4|979
1663822800000|2022-09-22 05:00:00|287.8|287.65|288.3|288.1|288.4|288.2|287.75|287.55|1043
1663826400000|2022-09-22 06:00:00|288.35|288.15|288.25|288.1|288.8|288.65|287.85|287.7|1296
1663830000000|2022-09-22 07:00:00|288.2|288.05|289.4|289.25|289.45|289.3|288.05|287.9|2536
1663833600000|2022-09-22 08:00:00|289.35|289.2|289.6|289.45|290.15|290|289.25|289.1|2860
1663837200000|2022-09-22 09:00:00|289.55|289.4|289.35|289.15|289.75|289.5|288.85|288.25|2555
1663840800000|2022-09-22 10:00:00|289.3|289.2|289.35|289.15|289.6|289.4|289.1|288.95|310
1663844400000|2022-09-22 11:00:00|289.3|289.1|289.3|289.1|289.45|289.25|288.85|288.7|164
1663848000000|2022-09-22 12:00:00|289.25|289.15|289.25|289.05|289.65|289.45|289.1|288.85|210
1663851600000|2022-09-22 13:00:00|289.2|289|287.65|287.4|289.25|289.1|287.4|287.2|647
1663855200000|2022-09-22 14:00:00|287.6|287.5|286.8|286.6|287.8|287.6|286.75|286.55|451
1663858800000|2022-09-22 15:00:00|286.75|286.55|286.65|286.5|287.15|286.95|286.3|286.1|436
1663862400000|2022-09-22 16:00:00|286.7|286.45|286.95|286.75|287.15|286.95|286.45|286.3|184
1663866000000|2022-09-22 17:00:00|286.9|286.7|286.85|286.65|287|286.8|286.35|286.2|139
1663869600000|2022-09-22 18:00:00|286.9|286.7|287.3|287.1|287.3|287.15|286.2|286|141
1663873200000|2022-09-22 19:00:00|287.35|287.15|287.3|287.15|288.1|287.9|287.15|287|213
1663876800000|2022-09-22 20:00:00|287.25|287.1|287.3|287|287.6|287.35|287.15|286.8|221
1663880400000|2022-09-22 21:00:00|287.35|286.95|287.45|286.85|287.5|287|287.25|286.4|5
1663884000000|2022-09-22 22:00:00|287.35|286.75|287.55|286.95|287.65|287.05|287.15|286.55|0
1663887600000|2022-09-22 23:00:00|287.45|286.85|287.65|287.05|287.75|287.15|287.45|286.85|0
1663891200000|2022-09-23 00:00:00|287.75|287.15|285.7|285.55|287.95|287.35|285.7|285.5|3421
1663894800000|2022-09-23 01:00:00|285.65|285.5|285.65|285.5|286.15|285.95|284.85|284.65|5059
1663898400000|2022-09-23 02:00:00|285.7|285.55|285.4|285.25|285.9|285.7|285.2|285.05|2256
1663902000000|2022-09-23 03:00:00|285.35|285.2|285.25|285.05|285.55|285.4|285.15|285|1618
1663905600000|2022-09-23 04:00:00|285.2|285|284.8|284.65|285.25|285.05|284.7|284.55|2808
1663909200000|2022-09-23 05:00:00|284.75|284.6|285|284.85|285.2|285|284.65|284.5|3535
1663912800000|2022-09-23 06:00:00|284.95|284.8|284.7|284.55|285.15|285|284.55|284.4|1913
1663916400000|2022-09-23 07:00:00|284.65|284.5|284.4|284.25|284.65|284.5|284.05|283.9|4654
1663920000000|2022-09-23 08:00:00|284.45|284.3|284|283.85|284.5|284.35|283.8|283.65|4611
1663923600000|2022-09-23 09:00:00|283.95|283.8|283.95|283.8|284.55|284.05|283.35|282.75|1712
1663927200000|2022-09-23 10:00:00|284|283.75|283.3|283.1|284|283.85|283.2|283.05|394
1663930800000|2022-09-23 11:00:00|283.25|283.15|283.3|283.15|283.45|283.3|283.05|282.9|402
1663934400000|2022-09-23 12:00:00|283.35|283.2|283.15|283|283.55|283.35|282.95|282.8|163
1663938000000|2022-09-23 13:00:00|283.2|282.95|281.85|281.7|283.6|283.4|281.8|281.6|1488
1663941600000|2022-09-23 14:00:00|281.95|281.75|281.95|281.8|282.6|282.4|281.7|281.55|811
1663945200000|2022-09-23 15:00:00|281.9|281.75|282.25|282.05|282.65|282.5|281.8|281.6|668
1663948800000|2022-09-23 16:00:00|282.2|282|282.05|281.9|282.35|282.2|281.05|280.85|772
1663952400000|2022-09-23 17:00:00|282|281.85|282.2|282|282.85|282.6|281.8|281.6|467
1663956000000|2022-09-23 18:00:00|282.15|281.95|281.25|281.1|282.2|282|281.2|281|201
1663959600000|2022-09-23 19:00:00|281.3|281.05|282.6|282.4|282.7|282.55|281.25|281.05|168
1663963200000|2022-09-23 20:00:00|282.55|282.35|282.75|282.35|283.2|282.95|282.55|281.8|228
1664143200000|2022-09-25 22:00:00|282.15|281.55|282.55|281.95|283.15|282.55|281.65|281.05|0
1664146800000|2022-09-25 23:00:00|282.65|282.05|282.55|281.95|282.85|282.25|282.15|281.55|0
1664150400000|2022-09-26 00:00:00|282.45|281.85|282.4|282.2|283.05|282.45|281.45|281.2|4089
1664154000000|2022-09-26 01:00:00|282.5|282.35|282.75|282.6|283.55|283.4|282.45|282.3|12994
1664157600000|2022-09-26 02:00:00|282.8|282.55|282.3|282.15|283|282.85|282.25|282.05|6592
1664161200000|2022-09-26 03:00:00|282.35|282.2|281.85|281.7|282.45|282.3|281.75|281.6|4459
1664164800000|2022-09-26 04:00:00|281.75|281.65|281.1|280.9|281.85|281.7|280.9|280.75|4927
1664168400000|2022-09-26 05:00:00|281.2|280.95|281.4|281.25|281.55|281.4|280.85|280.7|4289
1664172000000|2022-09-26 06:00:00|281.45|281.3|279.9|279.75|281.55|281.4|279.8|279.65|5018
1664175600000|2022-09-26 07:00:00|279.85|279.7|280.5|280.35|281.1|280.95|279.75|279.6|6948
1664179200000|2022-09-26 08:00:00|280.55|280.4|281.6|281.4|281.65|281.45|280.3|280.15|5831
1664182800000|2022-09-26 09:00:00|281.55|281.45|280.65|280.45|281.65|281.5|279.95|279.35|2250
1664186400000|2022-09-26 10:00:00|280.7|280.5|280.9|280.7|281.3|281.1|280.55|280.4|485
1664190000000|2022-09-26 11:00:00|280.85|280.75|281.25|281.05|281.35|281.15|280.7|280.55|239
1664193600000|2022-09-26 12:00:00|281.3|281.1|281.45|281.25|281.65|281.5|280.9|280.7|341
1664197200000|2022-09-26 13:00:00|281.4|281.2|282.45|282.3|282.55|282.35|281|280.85|1661
1664200800000|2022-09-26 14:00:00|282.5|282.35|282.1|281.95|283.1|282.9|281.8|281.65|1492
1664204400000|2022-09-26 15:00:00|282.15|282|281.7|281.5|282.5|282.35|281.25|281.1|1186
1664208000000|2022-09-26 16:00:00|281.75|281.45|281.45|281.3|281.75|281.55|281|280.8|190
1664211600000|2022-09-26 17:00:00|281.5|281.25|280.95|280.75|281.5|281.25|280.7|280.5|247
1664215200000|2022-09-26 18:00:00|280.9|280.8|281.6|281.4|281.8|281.65|280.9|280.75|179
1664218800000|2022-09-26 19:00:00|281.65|281.45|281.25|281.05|281.95|281.75|281.2|281.05|193
1664222400000|2022-09-26 20:00:00|281.2|281.1|281.25|280.85|281.5|281.15|280.95|280.7|180
1664226000000|2022-09-26 21:00:00|281.4|280.75|281.35|280.75|281.5|280.75|281.25|280.65|1
1664229600000|2022-09-26 22:00:00|281.45|280.85|281.65|281.05|281.65|281.05|281.05|280.45|0
1664233200000|2022-09-26 23:00:00|281.55|280.95|282.05|281.45|282.25|281.65|281.55|280.95|0
1664236800000|2022-09-27 00:00:00|282.15|281.55|281.9|281.75|283.2|283|281.55|281.4|6430
1664240400000|2022-09-27 01:00:00|282.05|281.85|281.05|280.9|282.35|282.2|280.75|280.55|17187
1664244000000|2022-09-27 02:00:00|281|280.85|281.25|281.1|281.75|281.6|280.6|280.4|10506
1664247600000|2022-09-27 03:00:00|281.3|281.15|281.05|280.9|281.3|281.15|280.75|280.55|10692
1664251200000|2022-09-27 04:00:00|281|280.85|280.8|280.65|281.1|280.95|280.65|280.5|6611
1664254800000|2022-09-27 05:00:00|280.85|280.7|281.2|281.05|281.2|281.05|280.65|280.45|9393
1664258400000|2022-09-27 06:00:00|281.15|281|281.3|281.15|281.75|281.6|280.8|280.65|10999
1664262000000|2022-09-27 07:00:00|281.35|281.2|281.8|281.65|282.15|281.95|281.1|280.95|8456
1664265600000|2022-09-27 08:00:00|281.75|281.6|282|281.85|282.05|281.85|281.35|281.2|6651
1664269200000|2022-09-27 09:00:00|281.95|281.8|281.25|281.05|282.1|281.85|281.15|281|2348
1664272800000|2022-09-27 10:00:00|281.3|281.1|281.95|281.75|282.15|282|281.3|281.1|1499
1664276400000|2022-09-27 11:00:00|281.9|281.7|282.15|282|282.45|282.3|281.7|281.55|167
1664280000000|2022-09-27 12:00:00|282.2|281.95|281.8|281.65|282.45|282.25|281.8|281.65|961
1664283600000|2022-09-27 13:00:00|281.75|281.6|282.85|282.65|283.4|283.25|281.55|281.35|733
1664287200000|2022-09-27 14:00:00|282.9|282.7|282.5|282.3|282.95|282.75|281.75|281.6|1204
1664290800000|2022-09-27 15:00:00|282.55|282.35|280.15|280|282.65|282.5|280.1|279.95|787
1664294400000|2022-09-27 16:00:00|280.2|279.95|279.45|279.25|280.3|280.15|279.1|278.95|1097
1664298000000|2022-09-27 17:00:00|279.4|279.2|279.85|279.65|279.85|279.7|278.8|278.6|455
1664301600000|2022-09-27 18:00:00|279.8|279.7|280.65|280.45|280.75|280.55|279.75|279.6|155
1664305200000|2022-09-27 19:00:00|280.6|280.4|280.4|280.25|280.65|280.45|279.95|279.75|282
1664308800000|2022-09-27 20:00:00|280.35|280.2|280.35|280.05|280.6|280.3|279.95|279.8|180
1664312400000|2022-09-27 21:00:00|280.3|280|280.7|280.1|281.5|280.1|280.3|279.65|1
1664316000000|2022-09-27 22:00:00|280.6|280|280.7|280.1|280.9|280.3|280.3|279.7|0
1664319600000|2022-09-27 23:00:00|280.8|280.2|280.4|279.8|280.9|280.3|280.3|279.7|0
1664323200000|2022-09-28 00:00:00|280.5|279.9|280.15|279.95|281.3|280.75|279.9|279.75|2162
1664326800000|2022-09-28 01:00:00|280.25|280|278.95|278.8|281.3|281.1|278.4|278.2|7302
1664330400000|2022-09-28 02:00:00|279|278.75|277.9|277.75|279.2|279|277.7|277.55|8429
1664334000000|2022-09-28 03:00:00|277.95|277.8|278.2|278.05|278.5|278.35|277.9|277.75|5785
1664337600000|2022-09-28 04:00:00|278.15|278|278.3|278.15|278.65|278.5|277.9|277.75|4674
1664341200000|2022-09-28 05:00:00|278.25|278.1|278.6|278.4|278.6|278.45|277.9|277.75|4684
1664344800000|2022-09-28 06:00:00|278.65|278.45|277.95|277.8|279|278.85|277.85|277.65|5098
1664348400000|2022-09-28 07:00:00|278|277.85|278.35|278.2|278.55|278.35|277.05|276.9|8482
1664352000000|2022-09-28 08:00:00|278.4|278.25|277.45|277.3|278.45|278.3|277.15|277|4895
1664355600000|2022-09-28 09:00:00|277.5|277.35|276.9|276.75|277.8|277.65|276.85|276.5|2700
1664359200000|2022-09-28 10:00:00|276.95|276.8|278|277.8|278.45|278.3|276.65|276.5|1069
1664362800000|2022-09-28 11:00:00|277.95|277.85|277.75|277.55|278.1|277.95|277.55|277.4|750
1664366400000|2022-09-28 12:00:00|277.7|277.6|278.15|278|278.4|278.25|277.65|277.5|1993
1664370000000|2022-09-28 13:00:00|278.1|277.95|278.65|278.45|279.15|279|277.5|277.35|1364
1664373600000|2022-09-28 14:00:00|278.7|278.5|279.5|279.3|279.95|279.8|278.4|278.2|1580
1664377200000|2022-09-28 15:00:00|279.45|279.25|279.95|279.8|280.05|279.85|279.2|279|854
1664380800000|2022-09-28 16:00:00|280|279.75|280.05|279.9|280.25|280.1|279.85|279.7|424
1664384400000|2022-09-28 17:00:00|280.1|279.95|280.35|280.15|280.85|280.7|279.9|279.7|304
1664388000000|2022-09-28 18:00:00|280.4|280.2|281.35|281.15|281.35|281.15|280.35|280.2|258
1664391600000|2022-09-28 19:00:00|281.3|281.1|281.35|281.2|282.05|281.9|281.25|281.1|306
1664395200000|2022-09-28 20:00:00|281.3|281.15|281.05|280.55|281.45|281.25|280.85|280.45|183
1664398800000|2022-09-28 21:00:00|281.1|280.45|281.4|280.8|281.5|280.9|281.1|280.45|2
1664402400000|2022-09-28 22:00:00|281.3|280.7|281.1|280.5|281.7|281.1|281|280.4|0
1664406000000|2022-09-28 23:00:00|281.2|280.6|281.2|280.6|281.3|280.7|281|280.4|0
1664409600000|2022-09-29 00:00:00|281.1|280.5|281.05|280.85|281.7|281.45|280.3|280.15|2270
1664413200000|2022-09-29 01:00:00|281.15|281|282.65|282.5|282.75|282.6|280.9|280.75|7579
1664416800000|2022-09-29 02:00:00|282.6|282.45|282.6|282.45|283.15|283|282.3|282.15|3896
1664420400000|2022-09-29 03:00:00|282.55|282.4|282.45|282.3|282.6|282.45|282|281.85|2890
1664424000000|2022-09-29 04:00:00|282.5|282.35|283|282.85|283.15|283|282.45|282.35|2585
1664427600000|2022-09-29 05:00:00|282.95|282.75|282.9|282.75|283.15|283|282.5|282.35|3047
1664431200000|2022-09-29 06:00:00|282.85|282.7|280.85|280.7|282.9|282.75|280.8|280.65|2473
1664434800000|2022-09-29 07:00:00|280.95|280.75|279.25|279.1|280.95|280.75|279|278.85|4299
1664438400000|2022-09-29 08:00:00|279.3|279.05|279.2|279.05|279.55|279.35|278.75|278.6|4504
1664442000000|2022-09-29 09:00:00|279.15|279|279.25|279.05|280|279.5|278.7|278.5|2670
1664445600000|2022-09-29 10:00:00|279.3|279.15|279.05|278.85|279.4|279.25|278.8|278.65|253
1664449200000|2022-09-29 11:00:00|279.1|278.9|279.05|278.9|279.5|279.35|279|278.85|184
1664452800000|2022-09-29 12:00:00|279|278.85|278.45|278.3|279.4|279.2|278.25|278.05|307
1664456400000|2022-09-29 13:00:00|278.5|278.25|277.75|277.6|279.1|278.95|277.4|277.2|1537
1664460000000|2022-09-29 14:00:00|277.8|277.55|277.7|277.55|277.95|277.8|276.2|276|1402
1664463600000|2022-09-29 15:00:00|277.8|277.5|278.9|278.7|279.1|278.95|277.55|277.35|2292
1664467200000|2022-09-29 16:00:00|278.85|278.75|278.4|278.25|279.05|278.9|278.35|278.2|495
1664470800000|2022-09-29 17:00:00|278.45|278.3|277.6|277.4|278.7|278.5|277.55|277.35|282
1664474400000|2022-09-29 18:00:00|277.55|277.35|277.55|277.35|278.1|277.95|277.25|277.1|79
1664478000000|2022-09-29 19:00:00|277.6|277.4|278.55|278.35|278.6|278.45|277.55|277.35|107
1664481600000|2022-09-29 20:00:00|278.5|278.4|278.75|278.5|278.95|278.7|278.5|278.25|80
1664485200000|2022-09-29 21:00:00|278.7|278|278.6|278|278.7|278.1|278.6|278|1
1664488800000|2022-09-29 22:00:00|278.5|277.9|278.7|278.1|279.4|278.8|278.5|277.9|0
1664492400000|2022-09-29 23:00:00|278.8|278.2|278.7|278.1|279.2|278.6|278.6|278|0
1664496000000|2022-09-30 00:00:00|278.8|278.2|278.2|278|279|278.7|277.95|277.7|1296
1664499600000|2022-09-30 01:00:00|278.15|277.9|279.25|279.1|280.05|279.9|277.45|277.25|3433
1664503200000|2022-09-30 02:00:00|279.2|279.05|277.95|277.8|279.25|279.05|277.4|277.25|2404
1664506800000|2022-09-30 03:00:00|278|277.85|277.6|277.45|278.2|278.05|277.4|277.25|1656
1664510400000|2022-09-30 04:00:00|277.55|277.35|277.55|277.4|277.8|277.65|277.15|277|1444
1664514000000|2022-09-30 05:00:00|277.6|277.45|277.8|277.65|278.25|278.05|277.4|277.25|1829
1664517600000|2022-09-30 06:00:00|277.85|277.7|278.05|277.9|278.3|278.15|277.35|277.2|2197
1664521200000|2022-09-30 07:00:00|278.1|277.95|280.05|279.9|280.2|280.05|277.95|277.8|3514
1664524800000|2022-09-30 08:00:00|280.1|279.95|280.75|280.55|281.2|281.05|280|279.8|3829
1664528400000|2022-09-30 09:00:00|280.8|280.6|279.9|279.75|280.9|280.7|279.8|279.35|2491
1664532000000|2022-09-30 10:00:00|279.85|279.7|279.75|279.6|280.35|280.2|279.65|279.5|431
1664535600000|2022-09-30 11:00:00|279.8|279.65|279.4|279.2|279.85|279.7|279.1|278.95|352
1664539200000|2022-09-30 12:00:00|279.35|279.25|279.45|279.25|280.1|279.85|278.2|277.95|398
1664542800000|2022-09-30 13:00:00|279.5|279.3|280.9|280.7|280.95|280.8|279|278.8|878
1664546400000|2022-09-30 14:00:00|280.95|280.75|281.85|281.65|282.05|281.9|280.15|279.95|1229
1664550000000|2022-09-30 15:00:00|281.95|281.7|281.4|281.2|282.3|282.15|281.2|281.05|577
1664553600000|2022-09-30 16:00:00|281.35|281.15|281.4|281.2|281.65|281.45|280.8|280.65|241
1664557200000|2022-09-30 17:00:00|281.35|281.25|281.05|280.85|281.7|281.55|280.8|280.65|270
1664560800000|2022-09-30 18:00:00|281|280.8|280.4|280.2|281.3|281.15|280.25|280.1|285
1664564400000|2022-09-30 19:00:00|280.35|280.15|280.65|280.45|281|280.85|280.15|280|310
1664568000000|2022-09-30 20:00:00|280.6|280.4|281.25|280.4|281.25|280.85|280.55|279.8|281
1664748000000|2022-10-02 22:00:00|280.45|279.85|281.05|280.45|281.55|280.95|280.15|279.55|0
1664751600000|2022-10-02 23:00:00|280.95|280.35|279.45|278.85|281.15|280.55|279.15|278.55|0
1664755200000|2022-10-03 00:00:00|279.35|278.75|278.85|278.7|279.45|279.1|277.85|277.6|2219
1664758800000|2022-10-03 01:00:00|279.05|278.85|280.4|280.25|280.55|280.4|278.55|278.35|3732
1664762400000|2022-10-03 02:00:00|280.45|280.3|279.4|279.25|280.45|280.3|279.35|279.2|1841
1664766000000|2022-10-03 03:00:00|279.45|279.3|279.7|279.55|280.1|279.95|279.45|279.25|1629
1664769600000|2022-10-03 04:00:00|279.75|279.6|279.6|279.45|279.9|279.75|279.55|279.4|1121
1664773200000|2022-10-03 05:00:00|279.65|279.5|279.85|279.7|280.15|280|279.3|279.15|1901
1664776800000|2022-10-03 06:00:00|279.9|279.75|279.4|279.25|280.2|280.05|279.1|278.95|2577
1664780400000|2022-10-03 07:00:00|279.35|279.2|278.65|278.5|279.6|279.45|278.65|278.45|3041
1664784000000|2022-10-03 08:00:00|278.6|278.45|279|278.85|279.1|278.9|278.2|278.05|3152
1664787600000|2022-10-03 09:00:00|279.05|278.8|278.65|278.45|279.45|278.85|278.2|278.05|1142
1664791200000|2022-10-03 10:00:00|278.6|278.5|279|278.85|279.05|278.85|278.55|278.4|198
1664794800000|2022-10-03 11:00:00|278.95|278.8|279.6|279.45|279.6|279.45|278.9|278.75|519
1664798400000|2022-10-03 12:00:00|279.55|279.4|279.85|279.7|280|279.85|279.5|279.3|728
1664802000000|2022-10-03 13:00:00|279.8|279.65|278.95|278.75|279.95|279.8|278.5|278.3|933
1664805600000|2022-10-03 14:00:00|279.05|278.85|279.55|279.4|279.9|279.7|279|278.8|3816
1664809200000|2022-10-03 15:00:00|279.6|279.45|279.45|279.3|280.2|280|279.3|279.1|310
1664812800000|2022-10-03 16:00:00|279.5|279.25|279.9|279.75|280|279.85|279.45|279.25|249
1664816400000|2022-10-03 17:00:00|280|279.7|280.3|280.15|280.5|280.35|279.8|279.6|213
1664820000000|2022-10-03 18:00:00|280.35|280.2|281.1|280.9|281.15|281|280.35|280.15|241
1664823600000|2022-10-03 19:00:00|281.05|280.95|280.3|280.05|281.1|280.95|280.25|280.05|187
1664827200000|2022-10-03 20:00:00|280.25|280.15|280.45|279.85|280.55|280.25|280.2|279.8|168
1664830800000|2022-10-03 21:00:00|280.5|279.8|280.65|280.05|280.85|280.05|280.5|279.8|0
1664834400000|2022-10-03 22:00:00|280.75|280.15|280.55|279.95|280.95|280.35|280.25|279.65|0
1664838000000|2022-10-03 23:00:00|280.65|280.05|280.99|280.39|281.19|280.59|280.55|279.95|0
1664841600000|2022-10-04 00:00:00|281.09|280.49|282.74|282.59|282.74|282.59|280.69|280.29|2250
1664845200000|2022-10-04 01:00:00|282.79|282.64|282.19|282.04|283.04|282.84|282.14|281.99|4891
1664848800000|2022-10-04 02:00:00|282.09|281.94|281.19|281.04|282.29|282.14|280.94|280.79|2524
1664852400000|2022-10-04 03:00:00|281.14|280.99|280.84|280.69|281.39|281.24|280.74|280.59|2495
1664856000000|2022-10-04 04:00:00|280.89|280.74|280.44|280.29|280.99|280.84|280.44|280.29|1733
1664859600000|2022-10-04 05:00:00|280.49|280.34|280.89|280.74|280.89|280.74|280.39|280.24|1406
1664863200000|2022-10-04 06:00:00|280.94|280.79|280.94|280.79|280.99|280.84|280.69|280.49|1212
1664866800000|2022-10-04 07:00:00|280.99|280.84|281.69|281.54|281.74|281.59|280.79|280.64|1845
1664870400000|2022-10-04 08:00:00|281.74|281.59|281.74|281.54|281.94|281.79|281.49|281.34|2389
1664874000000|2022-10-04 09:00:00|281.79|281.64|282.04|281.89|282.14|281.94|281.34|280.99|1274
1664877600000|2022-10-04 10:00:00|282.09|281.94|281.59|281.44|282.14|281.94|281.54|281.39|488
1664881200000|2022-10-04 11:00:00|281.54|281.39|281.59|281.39|281.84|281.69|281.44|281.29|296
1664884800000|2022-10-04 12:00:00|281.54|281.44|281.99|281.84|282.14|281.94|281.49|281.34|575
1664888400000|2022-10-04 13:00:00|281.94|281.79|284.24|284.09|284.24|284.09|281.49|281.34|1011
1664892000000|2022-10-04 14:00:00|284.34|284.19|285.04|284.84|285.24|285.09|284.19|283.99|1015
1664895600000|2022-10-04 15:00:00|284.99|284.89|285.54|285.39|285.84|285.69|284.79|284.64|475
1664899200000|2022-10-04 16:00:00|285.49|285.29|284.69|284.54|285.59|285.44|284.49|284.34|384
1664902800000|2022-10-04 17:00:00|284.74|284.59|284.84|284.69|284.99|284.84|283.99|283.84|342
1664906400000|2022-10-04 18:00:00|284.94|284.74|284.99|284.79|285.14|284.94|284.64|284.44|166
1664910000000|2022-10-04 19:00:00|284.94|284.74|285.49|285.29|285.54|285.39|284.44|284.29|140
1664913600000|2022-10-04 20:00:00|285.44|285.24|285.44|284.99|285.49|285.29|285.04|284.79|204
1664917200000|2022-10-04 21:00:00|285.49|284.94|285.59|284.99|285.69|285.09|285.49|284.84|2
1664920800000|2022-10-04 22:00:00|285.49|284.89|285.39|284.79|285.59|284.99|285.19|284.59|0
1664924400000|2022-10-04 23:00:00|285.29|284.69|285.3|284.7|285.4|284.8|285.1|284.5|0
1664928000000|2022-10-05 00:00:00|285.2|284.6|285.15|285|285.5|285.3|284.2|284.05|2037
1664931600000|2022-10-05 01:00:00|284.95|284.75|285.1|284.95|285.9|285.75|284.6|284.45|5302
1664935200000|2022-10-05 02:00:00|285.05|284.9|284.9|284.7|285.55|285.4|284.8|284.65|1746
1664938800000|2022-10-05 03:00:00|284.8|284.75|285|284.85|285.1|284.95|284.4|284.25|1541
1664942400000|2022-10-05 04:00:00|285.05|284.9|284.9|284.75|285.25|285.1|284.85|284.7|1143
1664946000000|2022-10-05 05:00:00|284.8|284.65|285|284.85|285.1|284.95|284.55|284.35|2168
1664949600000|2022-10-05 06:00:00|285.05|284.9|286.15|286|286.2|286.05|285.05|284.9|3221
1664953200000|2022-10-05 07:00:00|286.1|285.95|285.65|285.5|286.35|286.15|285.6|285.45|4625
1664956800000|2022-10-05 08:00:00|285.7|285.55|285.15|284.95|285.75|285.6|284.5|284.35|4003
1664960400000|2022-10-05 09:00:00|285.1|285|284.45|284.3|285.1|285|284.3|283.7|1163
1664964000000|2022-10-05 10:00:00|284.4|284.25|284.85|284.7|284.85|284.7|284.3|284.1|136
1664967600000|2022-10-05 11:00:00|284.8|284.65|284.7|284.5|285|284.85|284.45|284.3|82
1664971200000|2022-10-05 12:00:00|284.65|284.45|284.75|284.6|284.85|284.7|284.25|284.05|310
1664974800000|2022-10-05 13:00:00|284.8|284.55|284.65|284.35|284.9|284.75|283.95|283.75|332
1664978400000|2022-10-05 14:00:00|284.55|284.2|283.2|283|284.55|284.3|282.65|282.5|500
1664982000000|2022-10-05 15:00:00|283.15|282.95|283.85|283.65|284|283.85|283|282.8|335
1664985600000|2022-10-05 16:00:00|283.8|283.7|284.3|284.15|284.65|284.5|283.55|283.35|124
1664989200000|2022-10-05 17:00:00|284.25|284.1|284.7|284.5|285.3|285.15|284.25|284.1|280
1664992800000|2022-10-05 18:00:00|284.75|284.55|285.25|285.05|285.25|285.1|284.65|284.5|124
1664996400000|2022-10-05 19:00:00|285.3|285.1|285|284.8|285.8|285.6|284.85|284.7|190
1665000000000|2022-10-05 20:00:00|284.95|284.85|285.3|285.1|285.45|285.25|284.95|284.8|62
1665003600000|2022-10-05 21:00:00|285.35|285.15|285.4|284.8|285.55|285.15|285.35|284.8|0
1665007200000|2022-10-05 22:00:00|285.5|284.9|285.83|285.23|285.83|285.23|285.3|284.7|0
1665010800000|2022-10-05 23:00:00|285.73|285.13|286.43|285.83|286.53|285.93|285.63|285.03|0
1665014400000|2022-10-06 00:00:00|286.33|285.73|286.68|286.53|288.03|287.68|286.23|285.63|1667
1665018000000|2022-10-06 01:00:00|286.48|286.48|285.98|285.83|286.78|286.63|285.43|285.28|3108
1665021600000|2022-10-06 02:00:00|286.03|285.88|286.08|285.93|286.38|286.23|285.58|285.38|1585
1665025200000|2022-10-06 03:00:00|286.13|285.98|286.13|285.98|286.38|286.23|285.93|285.78|1164
1665028800000|2022-10-06 04:00:00|286.08|285.93|286.13|285.98|286.23|286.08|285.93|285.78|686
1665032400000|2022-10-06 05:00:00|286.18|286.03|285.73|285.58|286.18|286.03|285.68|285.53|1435
1665036000000|2022-10-06 06:00:00|285.68|285.53|285.03|284.88|285.68|285.53|284.93|284.78|1365
1665039600000|2022-10-06 07:00:00|284.98|284.83|285.33|285.18|285.83|285.68|284.78|284.63|2783
1665043200000|2022-10-06 08:00:00|285.28|285.13|284.53|284.38|285.58|285.38|284.38|284.23|2739
1665046800000|2022-10-06 09:00:00|284.63|284.43|284.13|283.93|285.03|284.63|284.03|283.88|1042
1665050400000|2022-10-06 10:00:00|284.08|283.98|283.88|283.68|284.13|283.98|283.73|283.58|279
1665054000000|2022-10-06 11:00:00|283.93|283.73|284.23|284.03|284.38|284.18|283.93|283.73|332
1665057600000|2022-10-06 12:00:00|284.18|283.98|284.53|284.38|284.88|284.73|284.08|283.88|338
1665061200000|2022-10-06 13:00:00|284.48|284.33|284.48|284.28|285.53|285.38|284.23|284.08|769
1665064800000|2022-10-06 14:00:00|284.43|284.33|285.03|284.88|285.08|284.88|283.73|283.58|737
1665068400000|2022-10-06 15:00:00|284.98|284.83|284.78|284.58|285.68|285.53|284.58|284.43|616
1665072000000|2022-10-06 16:00:00|284.73|284.63|285.38|285.23|285.63|285.48|284.63|284.48|384
1665075600000|2022-10-06 17:00:00|285.43|285.28|285.63|285.43|285.78|285.58|285.08|284.93|185
1665079200000|2022-10-06 18:00:00|285.58|285.38|284.93|284.73|285.63|285.48|284.58|284.38|143
1665082800000|2022-10-06 19:00:00|284.88|284.78|284.78|284.63|285.28|285.13|284.68|284.48|91
1665086400000|2022-10-06 20:00:00|284.83|284.58|284.48|284.18|284.88|284.73|284.43|283.98|77
1665090000000|2022-10-06 21:00:00|284.58|284.03|284.93|284.33|285.03|284.33|284.58|284.03|1
1665093600000|2022-10-06 22:00:00|284.63|284.03|284.65|284.05|284.93|284.33|284.43|283.83|0
1665097200000|2022-10-06 23:00:00|284.75|284.15|284.45|283.85|284.95|284.35|284.35|283.75|0
1665100800000|2022-10-07 00:00:00|284.55|283.95|285.45|285.3|285.45|285.3|284.45|283.85|1195
1665104400000|2022-10-07 01:00:00|285.55|285.4|285.65|285.5|286.3|286.15|285.1|284.95|2402
1665108000000|2022-10-07 02:00:00|285.7|285.55|285.8|285.6|285.9|285.75|285.4|285.25|1057
1665111600000|2022-10-07 03:00:00|285.85|285.65|285.6|285.45|286|285.85|285.6|285.45|1063
1665115200000|2022-10-07 04:00:00|285.55|285.4|285.1|284.95|285.6|285.45|285.05|284.9|964
1665118800000|2022-10-07 05:00:00|285.15|285|284.85|284.7|285.55|285.35|284.85|284.7|2148
1665122400000|2022-10-07 06:00:00|284.9|284.75|284.8|284.65|285.1|284.95|284.4|284.25|1700
1665126000000|2022-10-07 07:00:00|284.75|284.6|284.75|284.6|285.65|285.5|284.65|284.5|2502
1665129600000|2022-10-07 08:00:00|284.7|284.55|284.85|284.7|285.05|284.9|284.4|284.25|1744
1665133200000|2022-10-07 09:00:00|284.9|284.65|285.1|284.95|285.45|284.95|284.75|284.55|680
1665136800000|2022-10-07 10:00:00|285.15|285|285|284.8|285.15|285|284.75|284.6|118
1665140400000|2022-10-07 11:00:00|284.95|284.85|285.05|284.9|285.25|285.1|284.95|284.8|175
1665144000000|2022-10-07 12:00:00|285.1|284.95|283.95|283.8|285.4|285.2|283.5|283.2|791
1665147600000|2022-10-07 13:00:00|284|283.75|282.65|282.5|284.35|284.2|282.55|282.35|962
1665151200000|2022-10-07 14:00:00|282.6|282.45|283.2|283|283.6|283.45|282.5|282.35|475
1665154800000|2022-10-07 15:00:00|283.25|283.05|283|282.85|283.55|283.4|282.65|282.45|271
1665158400000|2022-10-07 16:00:00|283.05|282.9|282|281.85|283.25|283.1|281.8|281.6|420
1665162000000|2022-10-07 17:00:00|281.95|281.8|282|281.85|282.55|282.4|281.75|281.6|234
1665165600000|2022-10-07 18:00:00|281.95|281.8|281.75|281.55|282.2|282.05|281.65|281.5|65
1665169200000|2022-10-07 19:00:00|281.8|281.6|282|281.85|282.25|282.1|281.3|281.15|235
1665172800000|2022-10-07 20:00:00|281.95|281.8|282.2|281.25|282.2|281.85|281.7|281.25|71
1665352800000|2022-10-09 22:00:00|281.15|280.55|279.75|279.15|281.25|280.65|279.55|278.95|0
1665356400000|2022-10-09 23:00:00|279.85|279.25|280.51|279.91|280.81|280.21|279.45|278.85|0
1665360000000|2022-10-10 00:00:00|280.61|280.01|280.61|280.46|281.76|281.61|280.11|279.51|2090
1665363600000|2022-10-10 01:00:00|280.41|280.21|281.41|281.26|281.51|281.36|279.66|279.51|4753
1665367200000|2022-10-10 02:00:00|281.36|281.21|280.01|279.86|281.46|281.31|279.66|279.51|2449
1665370800000|2022-10-10 03:00:00|279.96|279.81|280.36|280.21|280.56|280.41|279.81|279.66|1781
1665374400000|2022-10-10 04:00:00|280.41|280.16|280.41|280.21|280.41|280.21|279.86|279.71|1459
1665378000000|2022-10-10 05:00:00|280.46|280.26|280.36|280.21|280.91|280.76|280.31|280.16|2550
1665381600000|2022-10-10 06:00:00|280.41|280.26|280.01|279.86|280.76|280.61|279.81|279.66|2281
1665385200000|2022-10-10 07:00:00|280.06|279.91|280.66|280.51|281.66|281.51|279.91|279.76|3211
1665388800000|2022-10-10 08:00:00|280.71|280.56|279.81|279.61|280.76|280.61|279.61|279.41|3322
1665392400000|2022-10-10 09:00:00|279.76|279.66|280.51|280.31|280.91|280.61|279.76|279.61|1451
1665396000000|2022-10-10 10:00:00|280.46|280.36|280.06|279.86|280.66|280.46|279.96|279.76|146
1665399600000|2022-10-10 11:00:00|280.01|279.81|280.26|280.11|280.51|280.36|280.01|279.81|142
1665403200000|2022-10-10 12:00:00|280.31|280.16|281.41|281.21|281.41|281.26|280.16|280.01|675
1665406800000|2022-10-10 13:00:00|281.36|281.26|279.81|279.61|281.41|281.26|279.71|279.51|689
1665410400000|2022-10-10 14:00:00|279.76|279.66|279.71|279.51|280.66|280.51|279.46|279.31|364
1665414000000|2022-10-10 15:00:00|279.66|279.46|280.21|280.01|280.56|280.41|279.36|279.21|312
1665417600000|2022-10-10 16:00:00|280.16|280.06|279.36|279.16|280.31|280.16|279.36|279.16|140
1665421200000|2022-10-10 17:00:00|279.31|279.11|280.16|280.01|280.46|280.26|279.06|278.86|372
1665424800000|2022-10-10 18:00:00|280.21|280.06|279.96|279.76|280.31|280.11|279.71|279.56|113
1665428400000|2022-10-10 19:00:00|280.01|279.81|280.21|280.01|280.46|280.26|279.81|279.66|100
1665432000000|2022-10-10 20:00:00|280.26|280.06|280.31|280.06|280.36|280.16|280.21|279.96|30
1665435600000|2022-10-10 21:00:00|280.36|279.96|280.21|279.61|280.51|279.96|280.21|279.61|0
1665439200000|2022-10-10 22:00:00|280.11|279.51|280.41|279.81|280.51|279.91|280.11|279.51|0
1665442800000|2022-10-10 23:00:00|280.51|279.91|280.65|280.05|280.85|280.25|280.41|279.81|0
1665446400000|2022-10-11 00:00:00|280.55|279.95|280.65|280.5|280.75|280.6|279.6|279.15|1362
1665450000000|2022-10-11 01:00:00|280.6|280.45|280.9|280.75|282.05|281.9|280.6|280.45|4412
1665453600000|2022-10-11 02:00:00|280.85|280.7|279.85|279.7|281.15|281|279.75|279.6|2419
1665457200000|2022-10-11 03:00:00|279.8|279.65|279.35|279.2|280.1|279.95|279.15|279|2367
1665460800000|2022-10-11 04:00:00|279.3|279.15|278.9|278.75|279.3|279.15|278.65|278.5|1563
1665464400000|2022-10-11 05:00:00|278.95|278.8|280|279.85|280|279.85|278.65|278.5|2115
1665468000000|2022-10-11 06:00:00|279.95|279.8|279.35|279.2|280.35|280.2|279.05|278.9|1545
1665471600000|2022-10-11 07:00:00|279.3|279.15|279.35|279.2|280.05|279.85|278.35|278.2|3645
1665475200000|2022-10-11 08:00:00|279.3|279.15|279.2|279.05|279.9|279.75|278.9|278.75|2806
1665478800000|2022-10-11 09:00:00|279.15|279|279.2|279.05|279.55|279.25|278.9|278.35|1435
1665482400000|2022-10-11 10:00:00|279.15|279|279.7|279.55|279.7|279.55|279|278.85|284
1665486000000|2022-10-11 11:00:00|279.65|279.5|280.15|279.95|280.15|280|279.5|279.35|131
1665489600000|2022-10-11 12:00:00|280.1|279.9|280|279.8|280.75|280.55|279.95|279.8|437
1665493200000|2022-10-11 13:00:00|280.05|279.85|278.1|277.95|280.35|280.2|278.1|277.95|670
1665496800000|2022-10-11 14:00:00|278.05|277.9|278.75|278.55|279.2|279|277.8|277.65|609
1665500400000|2022-10-11 15:00:00|278.7|278.6|280.3|280.1|280.55|280.35|278.7|278.5|557
1665504000000|2022-10-11 16:00:00|280.25|280.05|280.75|280.55|281.2|281.05|279.55|279.4|189
1665507600000|2022-10-11 17:00:00|280.7|280.6|280.35|280.15|280.8|280.6|280.1|279.9|149
1665511200000|2022-10-11 18:00:00|280.4|280.2|278.5|278.3|280.5|280.35|278.45|278.25|217
1665514800000|2022-10-11 19:00:00|278.45|278.25|278.45|278.3|278.8|278.6|278|277.85|495
1665518400000|2022-10-11 20:00:00|278.5|278.35|278.9|278.55|279|278.7|278.4|278.25|105
1665522000000|2022-10-11 21:00:00|279|278.5|279.05|278.45|279.25|278.5|279|278.3|1
1665525600000|2022-10-11 22:00:00|278.95|278.35|279.09|278.49|279.19|278.59|278.59|277.99|0
1665529200000|2022-10-11 23:00:00|279.19|278.59|278.69|278.09|279.29|278.69|278.39|277.79|0
1665532800000|2022-10-12 00:00:00|278.59|277.99|278.29|278.09|279.14|278.64|277.94|277.59|2264
1665536400000|2022-10-12 01:00:00|278.24|278.04|277.29|277.09|278.84|278.69|276.94|276.74|4377
1665540000000|2022-10-12 02:00:00|277.24|277.14|277.19|276.99|277.54|277.39|276.79|276.64|1861
1665543600000|2022-10-12 03:00:00|277.24|277.04|277.64|277.49|278.04|277.89|277.19|276.99|1434
1665547200000|2022-10-12 04:00:00|277.59|277.44|277.84|277.69|278.09|277.94|277.24|277.09|1748
1665550800000|2022-10-12 05:00:00|277.89|277.74|278.39|278.19|278.84|278.69|277.39|277.24|2508
1665554400000|2022-10-12 06:00:00|278.34|278.24|278.74|278.54|279.19|279.04|277.94|277.74|3215
1665558000000|2022-10-12 07:00:00|278.69|278.59|278.09|277.94|278.79|278.59|277.29|277.09|3465
1665561600000|2022-10-12 08:00:00|278.04|277.89|277.94|277.79|278.49|278.34|277.89|277.74|2897
1665565200000|2022-10-12 09:00:00|277.87|277.72|278.17|277.97|278.82|278.22|277.82|277.62|1791
1665568800000|2022-10-12 10:00:00|278.12|277.92|277.62|277.47|278.32|278.17|277.52|277.32|218
1665572400000|2022-10-12 11:00:00|277.67|277.52|277.67|277.52|278.02|277.87|277.52|277.32|105
1665576000000|2022-10-12 12:00:00|277.72|277.57|277.07|276.87|278.02|277.87|276.42|276.12|582
1665579600000|2022-10-12 13:00:00|277.02|276.82|276.62|276.42|277.42|277.27|275.62|275.47|1250
1665583200000|2022-10-12 14:00:00|276.67|276.47|276.12|275.97|276.97|276.77|275.72|275.57|594
1665586800000|2022-10-12 15:00:00|276.17|275.92|276.77|276.62|276.92|276.77|275.97|275.82|799
1665590400000|2022-10-12 16:00:00|276.82|276.67|276.77|276.57|277.02|276.87|276.32|276.17|171
1665594000000|2022-10-12 17:00:00|276.82|276.67|276.87|276.42|276.97|276.82|276.32|276.17|80
1665597600000|2022-10-12 18:00:00|276.97|276.47|276.97|276.72|277.42|277.27|276.52|276.17|161
1665601200000|2022-10-12 19:00:00|276.92|276.77|276.97|276.77|277.37|277.17|276.72|276.52|61
1665604800000|2022-10-12 20:00:00|277.02|276.82|277.22|276.82|277.22|276.92|276.77|276.57|115
1665608400000|2022-10-12 21:00:00|277.27|276.77|276.82|276.22|277.42|276.77|276.62|275.77|1
1665612000000|2022-10-12 22:00:00|276.92|276.32|276.82|276.22|277.02|276.42|276.72|276.12|0
1665615600000|2022-10-12 23:00:00|276.72|276.12|277.22|276.62|277.32|276.72|276.72|276.12|0
1665619200000|2022-10-13 00:00:00|277.12|276.52|276.62|276.47|277.42|277.02|276.57|276.37|982
1665622800000|2022-10-13 01:00:00|276.52|276.37|274.67|274.52|277.17|277.02|274.67|274.52|4962
1665626400000|2022-10-13 02:00:00|274.62|274.47|273.52|273.37|274.67|274.52|273.47|273.32|3726
1665630000000|2022-10-13 03:00:00|273.57|273.42|273.37|273.22|273.67|273.52|273.32|273.17|2756
1665633600000|2022-10-13 04:00:00|273.42|273.27|273.32|273.17|273.52|273.37|273.22|273.07|1547
1665637200000|2022-10-13 05:00:00|273.27|273.12|273.32|273.17|274.32|274.12|273.12|272.97|2942
1665640800000|2022-10-13 06:00:00|273.27|273.12|273.22|273.07|273.72|273.52|273.12|272.97|2676
1665644400000|2022-10-13 07:00:00|273.17|273.02|273.57|273.42|273.67|273.52|272.52|272.32|3930
1665648000000|2022-10-13 08:00:00|273.62|273.47|273.92|273.72|274.22|274.07|273.37|273.22|2774
1665651600000|2022-10-13 09:00:00|273.87|273.77|273.82|273.67|274.42|273.97|273.62|273.42|1857
1665655200000|2022-10-13 10:00:00|273.87|273.62|273.97|273.77|274.12|273.97|273.67|273.52|217
1665658800000|2022-10-13 11:00:00|273.92|273.82|274.32|274.17|274.67|274.47|273.82|273.67|268
1665662400000|2022-10-13 12:00:00|274.37|274.22|271.22|271.07|274.87|274.62|270.52|270.27|1560
1665666000000|2022-10-13 13:00:00|271.17|271.02|269.72|269.52|271.42|271.22|267.97|267.82|2549
1665669600000|2022-10-13 14:00:00|269.67|269.47|270.02|269.82|270.57|270.42|269.07|268.92|1295
1665673200000|2022-10-13 15:00:00|269.97|269.77|273.37|273.17|274.07|273.82|269.87|269.72|1405
1665676800000|2022-10-13 16:00:00|273.42|273.22|273.07|272.87|273.72|273.52|272.22|272.07|293
1665680400000|2022-10-13 17:00:00|273.12|272.92|273.67|273.47|274.07|273.87|272.92|272.72|476
1665684000000|2022-10-13 18:00:00|273.62|273.42|273.82|273.62|273.97|273.77|273.22|273.02|178
1665687600000|2022-10-13 19:00:00|273.77|273.57|273.67|273.47|274.07|273.92|273.67|273.47|254
1665691200000|2022-10-13 20:00:00|273.62|273.52|273.77|273.32|273.92|273.67|273.57|273.27|143
1665694800000|2022-10-13 21:00:00|273.87|273.27|273.82|273.22|274.07|273.32|273.82|272.87|1
1665698400000|2022-10-13 22:00:00|273.92|273.32|274.02|273.42|274.22|273.62|273.72|273.12|0
1665702000000|2022-10-13 23:00:00|274.32|273.72|274.22|273.62|274.52|273.92|274.22|273.62|0
1665705600000|2022-10-14 00:00:00|274.12|273.52|275.07|274.92|275.07|274.92|273.32|273.02|1582
1665709200000|2022-10-14 01:00:00|274.97|274.82|274.72|274.57|275.42|275.27|273.47|273.32|4917
1665712800000|2022-10-14 02:00:00|274.67|274.52|274.92|274.77|275.17|275.02|274.47|274.27|1995
1665716400000|2022-10-14 03:00:00|274.97|274.82|274.62|274.47|274.97|274.82|273.87|273.67|2120
1665720000000|2022-10-14 04:00:00|274.57|274.42|274.67|274.52|274.67|274.52|274.32|274.17|1070
1665723600000|2022-10-14 05:00:00|274.62|274.47|273.97|273.82|275.17|275.02|273.97|273.77|2163
1665727200000|2022-10-14 06:00:00|273.92|273.77|273.97|273.82|274.62|274.42|273.77|273.62|2316
1665730800000|2022-10-14 07:00:00|274.02|273.87|273.27|273.12|274.12|273.97|272.57|272.42|4060
1665734400000|2022-10-14 08:00:00|273.22|273.07|271.57|271.37|273.27|273.12|271.52|271.32|3352
1665738000000|2022-10-14 09:00:00|271.52|271.42|271.97|271.82|272.07|271.92|271.12|270.52|1273
1665741600000|2022-10-14 10:00:00|272.02|271.87|272.32|272.17|272.72|272.52|271.92|271.77|215
1665745200000|2022-10-14 11:00:00|272.27|272.12|271.42|271.22|272.62|272.42|271.37|271.22|331
1665748800000|2022-10-14 12:00:00|271.37|271.17|272.92|272.77|273.22|273.07|271.32|271.12|682
1665752400000|2022-10-14 13:00:00|272.97|272.72|271.67|271.47|273.47|273.32|271.57|271.42|2255
1665756000000|2022-10-14 14:00:00|271.62|271.37|269.77|269.57|271.62|271.37|269.17|269.02|1852
1665759600000|2022-10-14 15:00:00|269.72|269.62|268.87|268.67|270.27|270.07|268.77|268.62|749
1665763200000|2022-10-14 16:00:00|268.82|268.62|269.12|268.97|269.57|269.37|268.47|268.32|619
1665766800000|2022-10-14 17:00:00|269.17|268.92|269.17|268.97|269.37|269.22|268.67|268.47|263
1665770400000|2022-10-14 18:00:00|269.12|269.02|268.57|268.37|269.17|269.02|268.42|268.22|171
1665774000000|2022-10-14 19:00:00|268.52|268.42|268.57|268.42|268.92|268.77|268.37|268.17|392
1665777600000|2022-10-14 20:00:00|268.62|268.47|269.12|268.47|269.77|269.07|268.57|268.42|179
1665957600000|2022-10-16 22:00:00|269.62|269.02|270.02|269.42|270.22|269.62|269.42|268.82|0
1665961200000|2022-10-16 23:00:00|269.92|269.32|270.42|269.82|270.42|269.82|269.72|269.12|0
1665964800000|2022-10-17 00:00:00|270.32|269.72|268.82|268.62|270.42|269.92|268.82|268.62|2030
1665968400000|2022-10-17 01:00:00|268.87|268.72|267.97|267.82|269.62|269.47|267.07|266.92|6307
1665972000000|2022-10-17 02:00:00|267.92|267.72|266.64|266.49|268.02|267.84|266.39|266.19|3421
1665975600000|2022-10-17 03:00:00|266.59|266.44|266.99|266.84|268.29|268.14|266.49|266.34|2559
1665979200000|2022-10-17 04:00:00|266.94|266.79|267.19|267.04|267.44|267.29|266.84|266.69|2148
1665982800000|2022-10-17 05:00:00|267.34|267.14|268.64|268.49|268.99|268.84|267.34|267.14|3191
1665986400000|2022-10-17 06:00:00|268.69|268.54|268.79|268.64|269.59|269.44|268.64|268.44|2258
1665990000000|2022-10-17 07:00:00|268.84|268.69|269.39|269.24|270.24|270.09|268.49|268.34|4061
1665993600000|2022-10-17 08:00:00|269.34|269.19|268.69|268.54|269.49|269.34|268.54|268.39|4206
1665997200000|2022-10-17 09:00:00|268.79|268.59|268.74|268.59|269.04|268.69|268.44|268.04|1281
1666000800000|2022-10-17 10:00:00|268.69|268.54|269.09|268.94|269.29|269.14|268.69|268.54|152
1666004400000|2022-10-17 11:00:00|269.04|268.89|268.99|268.79|269.19|269.04|268.79|268.64|269
1666008000000|2022-10-17 12:00:00|268.94|268.84|269.34|269.19|269.44|269.29|268.74|268.54|162
1666011600000|2022-10-17 13:00:00|269.39|269.24|270.59|270.44|271.14|270.99|269.24|269.09|1170
1666015200000|2022-10-17 14:00:00|270.64|270.49|271.09|270.94|271.79|271.64|270.49|270.29|822
1666018800000|2022-10-17 15:00:00|271.14|270.99|272.09|271.89|272.24|272.09|270.89|270.69|283
1666022400000|2022-10-17 16:00:00|272.04|271.94|271.39|271.19|272.29|272.14|271.34|271.14|136
1666026000000|2022-10-17 17:00:00|271.34|271.24|271.39|271.19|271.49|271.29|271.09|270.94|145
1666029600000|2022-10-17 18:00:00|271.34|271.14|270.89|270.74|271.49|271.29|270.84|270.64|89
1666033200000|2022-10-17 19:00:00|270.84|270.69|270.69|270.54|270.94|270.79|270.49|270.34|161
1666036800000|2022-10-17 20:00:00|270.64|270.49|270.79|270.39|270.99|270.74|270.59|270.34|271
1666040400000|2022-10-17 21:00:00|270.84|270.34|271.34|270.74|271.44|270.84|270.79|270.34|1
1666044000000|2022-10-17 22:00:00|271.44|270.84|271.84|271.24|272.04|271.44|271.44|270.84|0
1666047600000|2022-10-17 23:00:00|271.74|271.14|271.64|271.04|272.34|271.74|271.54|270.94|0
1666051200000|2022-10-18 00:00:00|271.54|270.94|271.64|271.49|271.64|271.49|270.84|270.54|1846
1666054800000|2022-10-18 01:00:00|271.59|271.39|269.42|269.22|271.94|271.79|269.32|269.17|5201
1666058400000|2022-10-18 02:00:00|269.32|269.17|269.22|269.07|269.42|269.27|268.77|268.62|2403
1666062000000|2022-10-18 03:00:00|269.27|269.12|270.17|270.02|270.27|270.12|268.97|268.82|2491
1666065600000|2022-10-18 04:00:00|270.22|269.97|270.57|270.42|270.67|270.52|270.12|269.97|1486
1666069200000|2022-10-18 05:00:00|270.62|270.47|270.87|270.72|271.37|271.22|270.22|270.07|3067
1666072800000|2022-10-18 06:00:00|270.82|270.67|271.07|270.92|271.47|271.32|270.72|270.52|2388
1666076400000|2022-10-18 07:00:00|271.02|270.87|271.57|271.42|271.72|271.57|270.77|270.62|3208
1666080000000|2022-10-18 08:00:00|271.52|271.37|270.92|270.77|271.72|271.57|270.82|270.67|3195
1666083600000|2022-10-18 09:00:00|270.97|270.82|271.22|271.07|271.32|271.17|270.77|270.17|1795
1666087200000|2022-10-18 10:00:00|271.17|271.02|271.22|271.07|271.67|271.47|271.12|270.97|274
1666090800000|2022-10-18 11:00:00|271.27|271.02|271.97|271.77|272.27|272.12|271.17|271.02|487
1666094400000|2022-10-18 12:00:00|272.02|271.82|272.37|272.17|272.42|272.27|271.87|271.72|387
1666098000000|2022-10-18 13:00:00|272.32|272.22|271.87|271.67|272.92|272.72|271.67|271.47|1061
1666101600000|2022-10-18 14:00:00|271.92|271.72|271.32|271.12|272.22|272.07|270.82|270.67|645
1666105200000|2022-10-18 15:00:00|271.27|271.17|270.72|270.52|271.52|271.32|269.77|269.62|487
1666108800000|2022-10-18 16:00:00|270.67|270.47|270.97|270.77|271.52|271.37|270.47|270.27|330
1666112400000|2022-10-18 17:00:00|271.02|270.82|271.42|271.22|271.52|271.32|270.37|270.17|241
1666116000000|2022-10-18 18:00:00|271.37|271.17|270.82|270.62|271.42|271.27|270.27|270.07|242
1666119600000|2022-10-18 19:00:00|270.77|270.67|271.32|271.12|271.37|271.17|270.32|270.12|284
1666123200000|2022-10-18 20:00:00|271.27|271.07|272.07|271.62|272.07|271.87|270.97|270.77|309
1666126800000|2022-10-18 21:00:00|272.17|271.42|271.77|271.17|272.17|271.57|271.77|271.17|1
1666130400000|2022-10-18 22:00:00|271.87|271.27|272.17|271.57|272.27|271.67|271.57|270.97|0
1666134000000|2022-10-18 23:00:00|272.27|271.67|272.17|271.57|272.97|272.37|272.07|271.47|0
1666137600000|2022-10-19 00:00:00|272.07|271.47|272.62|272.47|272.97|272.57|271.77|271.17|1259
1666141200000|2022-10-19 01:00:00|272.82|272.67|272.6|272.45|273.15|272.95|271.77|271.62|3647
1666144800000|2022-10-19 02:00:00|272.55|272.4|272.7|272.55|273.25|273.05|272.3|272.15|1495
1666148400000|2022-10-19 03:00:00|272.65|272.5|272.55|272.35|272.75|272.6|272.05|271.9|1774
1666152000000|2022-10-19 04:00:00|272.5|272.3|272.25|272.1|272.6|272.45|271.9|271.75|1222
1666155600000|2022-10-19 05:00:00|272.3|272.15|271.85|271.65|272.75|272.6|271.6|271.45|1917
1666159200000|2022-10-19 06:00:00|271.8|271.6|271.1|270.95|272|271.85|271.05|270.9|1880
1666162800000|2022-10-19 07:00:00|271.15|271|271.3|271.15|271.6|271.45|270.85|270.7|3143
1666166400000|2022-10-19 08:00:00|271.25|271.05|271.3|271.1|271.35|271.15|270.3|270.15|4025
1666170000000|2022-10-19 09:00:00|271.2|271|271.5|271.35|271.6|271.4|270.75|270.4|1101
1666173600000|2022-10-19 10:00:00|271.55|271.3|271.5|271.35|271.55|271.35|270.8|270.65|420
1666177200000|2022-10-19 11:00:00|271.55|271.4|270.9|270.7|271.65|271.5|270.55|270.35|543
1666180800000|2022-10-19 12:00:00|270.85|270.65|270.4|270.2|270.9|270.75|270.1|269.95|292
1666184400000|2022-10-19 13:00:00|270.35|270.15|268.55|268.35|270.4|270.25|268.25|268.1|1644
1666188000000|2022-10-19 14:00:00|268.5|268.3|268.7|268.5|269.55|269.4|268.2|268|458
1666191600000|2022-10-19 15:00:00|268.65|268.45|268.85|268.65|269.15|268.95|268.6|268.4|322
1666195200000|2022-10-19 16:00:00|268.8|268.7|267.35|267.15|268.8|268.7|267.3|267.15|298
1666198800000|2022-10-19 17:00:00|267.3|267.1|267.2|267|267.5|267.3|266.7|266.55|501
1666202400000|2022-10-19 18:00:00|267.15|266.95|267.35|267.15|267.75|267.6|267.15|266.95|197
1666206000000|2022-10-19 19:00:00|267.3|267.2|267.8|267.6|267.9|267.7|267.1|266.95|150
1666209600000|2022-10-19 20:00:00|267.75|267.55|268.05|267.6|268.2|267.9|267.6|267.3|336
1666213200000|2022-10-19 21:00:00|268.2|267.4|268|267.4|268.25|267.5|267.9|267.05|1
1666216800000|2022-10-19 22:00:00|267.9|267.3|267.5|266.9|268.1|267.5|267.4|266.8|0
1666220400000|2022-10-19 23:00:00|267.4|266.8|267.4|266.8|267.5|266.9|267.2|266.6|0
1666224000000|2022-10-20 00:00:00|267.5|266.9|266.3|266.15|267.9|267.3|266.3|266.15|1819
1666227600000|2022-10-20 01:00:00|266.45|266.3|267|266.85|268.1|267.95|266.45|266.3|5412
1666231200000|2022-10-20 02:00:00|267.05|266.9|267.6|267.45|267.85|267.7|266.9|266.75|2544
1666234800000|2022-10-20 03:00:00|267.65|267.5|267.4|267.25|268.1|267.95|267.35|267.2|2960
1666238400000|2022-10-20 04:00:00|267.5|267.35|268.25|268.1|268.45|268.3|267.5|267.35|2533
1666242000000|2022-10-20 05:00:00|268.3|268.15|267.75|267.6|268.8|268.65|267.65|267.45|3340
1666245600000|2022-10-20 06:00:00|267.8|267.65|267.8|267.65|267.9|267.7|267.35|267.2|1672
1666249200000|2022-10-20 07:00:00|267.75|267.6|267.65|267.5|268.35|268.2|267.45|267.3|3319
1666252800000|2022-10-20 08:00:00|267.6|267.45|267|266.85|268.05|267.9|266.9|266.75|2683
1666256400000|2022-10-20 09:00:00|267.05|266.9|267.6|267.45|268.2|267.6|267.05|266.9|764
1666260000000|2022-10-20 10:00:00|267.65|267.5|268.05|267.9|268.15|268|267.5|267.35|256
1666263600000|2022-10-20 11:00:00|268|267.85|268.6|268.45|268.6|268.45|267.95|267.8|659
1666267200000|2022-10-20 12:00:00|268.55|268.4|267.95|267.8|269.05|268.85|267.95|267.8|400
1666270800000|2022-10-20 13:00:00|268|267.85|269.05|268.85|269.15|269|267.8|267.65|494
1666274400000|2022-10-20 14:00:00|269.1|268.8|270.6|270.45|270.85|270.7|268.95|268.75|670
1666278000000|2022-10-20 15:00:00|270.65|270.5|269.55|269.35|270.7|270.55|269.5|269.35|501
1666281600000|2022-10-20 16:00:00|269.6|269.4|268.4|268.25|269.65|269.45|268.25|268.05|226
1666285200000|2022-10-20 17:00:00|268.35|268.2|267.75|267.55|268.6|268.4|267.5|267.3|167
1666288800000|2022-10-20 18:00:00|267.7|267.5|267.6|267.4|267.8|267.65|267.35|267.15|179
1666292400000|2022-10-20 19:00:00|267.65|267.45|267.55|267.4|267.85|267.65|267.35|267.15|160
1666296000000|2022-10-20 20:00:00|267.5|267.35|267.6|267.25|267.65|267.45|267.35|267.15|90
1666299600000|2022-10-20 21:00:00|267.65|267.2|267.9|267.3|268.1|267.4|267.6|267|1
1666303200000|2022-10-20 22:00:00|268|267.4|267.5|266.9|268|267.4|267.4|266.8|0
1666306800000|2022-10-20 23:00:00|267.4|266.8|267.5|266.9|267.6|267|267.2|266.6|0
1666310400000|2022-10-21 00:00:00|267.4|266.8|267.65|267.5|267.8|267.65|266.75|266.5|1166
1666314000000|2022-10-21 01:00:00|267.7|267.45|266.2|266.05|267.8|267.6|265.8|265.65|3190
1666317600000|2022-10-21 02:00:00|266.15|266|266|265.85|266.45|266.25|265.75|265.6|1959
1666321200000|2022-10-21 03:00:00|265.95|265.8|265.35|265.2|266.4|266.25|265.3|265.15|2026
1666324800000|2022-10-21 04:00:00|265.3|265.15|265.3|265.15|265.65|265.5|265.05|264.9|1694
1666328400000|2022-10-21 05:00:00|265.2|265.05|264|263.85|265.3|265.15|263.95|263.75|3795
1666332000000|2022-10-21 06:00:00|264.05|263.9|264.2|264.05|264.45|264.3|263.85|263.7|2331
1666335600000|2022-10-21 07:00:00|264.15|264|264.1|263.95|265.2|265|263.9|263.75|3017
1666339200000|2022-10-21 08:00:00|264.05|263.9|263.25|263.05|264.2|264.05|262.95|262.8|3354
1666342800000|2022-10-21 09:00:00|263.2|263.1|262.95|262.8|263.4|263.25|262.8|262.35|1650
1666346400000|2022-10-21 10:00:00|263|262.85|263.15|262.95|263.15|263|262.65|262.5|452
1666350000000|2022-10-21 11:00:00|263.2|263|263|262.8|263.45|263.3|262.95|262.75|319
1666353600000|2022-10-21 12:00:00|263.05|262.85|263.2|263|263.35|263.15|262.55|262.35|376
1666357200000|2022-10-21 13:00:00|263.25|263.05|264.35|264.2|264.5|264.35|262.7|262.5|1603
1666360800000|2022-10-21 14:00:00|264.4|264.25|263.35|263.15|265.05|264.85|263.2|263|1435
1666364400000|2022-10-21 15:00:00|263.3|263.2|264.6|264.45|264.6|264.45|263|262.8|988
1666368000000|2022-10-21 16:00:00|264.65|264.5|264.85|264.7|265.1|264.9|264.1|263.95|403
1666371600000|2022-10-21 17:00:00|264.9|264.75|265.15|264.95|265.2|265|264.55|264.4|245
1666375200000|2022-10-21 18:00:00|265.2|265|265.1|264.95|265.25|265.05|265.05|264.9|110
1666562400000|2022-10-23 22:00:00|268.95|268.35|268.15|267.55|269.55|268.95|267.95|267.35|0
1666566000000|2022-10-23 23:00:00|268.25|267.65|267.75|267.15|268.45|267.85|267.75|267.15|0
1666569600000|2022-10-24 00:00:00|267.65|267.05|267.75|267.6|268.25|268.05|267.45|266.85|1249
1666573200000|2022-10-24 01:00:00|267.7|267.5|267.2|267|267.7|267.55|265.95|265.8|4521
1666576800000|2022-10-24 02:00:00|267.15|267.05|267.15|267|267.4|267.25|266.85|266.7|2293
1666580400000|2022-10-24 03:00:00|267.2|267.05|266.55|266.35|267.3|267.1|266.35|266.2|906
1666584000000|2022-10-24 04:00:00|266.5|266.4|267.15|267|267.3|267.15|266.25|266.1|1042
1666587600000|2022-10-24 05:00:00|267.2|267.05|266.85|266.7|267.2|267.05|266.7|266.5|1438
1666591200000|2022-10-24 06:00:00|266.8|266.65|266.85|266.7|267.4|267.25|266.45|266.25|752
1666594800000|2022-10-24 07:00:00|266.9|266.75|266.45|266.3|267.35|267.15|265.85|265.65|4030
1666598400000|2022-10-24 08:00:00|266.5|266.35|264.5|264.3|266.5|266.35|264.5|264.3|4204
1666602000000|2022-10-24 09:00:00|264.55|264.35|265.25|265.1|265.55|265.2|264.45|264.15|2154
1666605600000|2022-10-24 10:00:00|265.3|265.15|265.45|265.25|265.65|265.5|265.15|265|206
1666609200000|2022-10-24 11:00:00|265.4|265.2|266|265.85|266.3|266.15|265.15|265|1164
1666612800000|2022-10-24 12:00:00|266.05|265.9|265.5|265.3|266.1|265.9|265.3|265.15|1224
1666616400000|2022-10-24 13:00:00|265.45|265.35|264.05|263.85|265.5|265.35|263.6|263.4|1509
1666620000000|2022-10-24 14:00:00|264|263.9|264.65|264.45|264.75|264.55|262.65|262.5|1203
1666623600000|2022-10-24 15:00:00|264.7|264.5|265.7|265.5|265.75|265.6|264.15|263.95|272
1666627200000|2022-10-24 16:00:00|265.65|265.45|265.3|265.15|266.1|265.95|265.3|265.15|420
1666630800000|2022-10-24 17:00:00|265.35|265.2|265.3|265.1|265.45|265.3|265.05|264.9|480
1666634400000|2022-10-24 18:00:00|265.25|265.15|265.95|265.8|266.05|265.85|265.25|265.05|77
1666638000000|2022-10-24 19:00:00|266|265.75|265.95|265.8|266.25|266.1|265.85|265.65|185
1666641600000|2022-10-24 20:00:00|266|265.85|265.95|265.55|266.2|265.95|265.75|265.5|329
1666645200000|2022-10-24 21:00:00|266.05|265.45|265.95|265.35|266.25|265.45|265.8|264.95|0
1666648800000|2022-10-24 22:00:00|265.75|265.15|266.25|265.65|266.25|265.65|265.75|265.15|0
1666652400000|2022-10-24 23:00:00|266.15|265.55|266.15|265.55|266.35|265.75|266.05|265.45|0
1666656000000|2022-10-25 00:00:00|266.05|265.45|266.75|266.55|267.05|266.7|265.85|265.25|4676
1666659600000|2022-10-25 01:00:00|266.7|266.35|266.43|266.28|267.65|267.5|265.95|265.8|19705
1666663200000|2022-10-25 02:00:00|266.48|266.33|266.53|266.38|266.73|266.58|265.73|265.58|5473
1666666800000|2022-10-25 03:00:00|266.48|266.33|267.18|267.03|267.53|267.38|266.38|266.23|5140
1666670400000|2022-10-25 04:00:00|267.13|266.98|267.13|266.98|267.28|267.13|266.68|266.53|8188
1666674000000|2022-10-25 05:00:00|267.08|266.93|266.58|266.43|267.43|267.28|266.18|266.03|6691
1666677600000|2022-10-25 06:00:00|266.48|266.33|266.18|266.03|266.58|266.43|265.93|265.78|7544
1666681200000|2022-10-25 07:00:00|266.23|266.08|266.48|266.33|266.53|266.38|265.78|265.63|7496
1666684800000|2022-10-25 08:00:00|266.53|266.38|266.68|266.48|266.73|266.58|266.08|265.93|7587
1666688400000|2022-10-25 09:00:00|266.63|266.43|266.38|266.23|266.78|266.48|266.18|265.58|1808
1666692000000|2022-10-25 10:00:00|266.43|266.28|266.58|266.38|266.73|266.58|266.18|266.03|247
1666695600000|2022-10-25 11:00:00|266.53|266.43|266.63|266.48|266.88|266.68|266.28|266.08|219
1666699200000|2022-10-25 12:00:00|266.68|266.53|266.33|266.18|266.68|266.53|266.18|266.03|1143
1666702800000|2022-10-25 13:00:00|266.38|266.23|269.23|269.03|269.68|269.53|266.38|266.23|1978
1666706400000|2022-10-25 14:00:00|269.28|269.08|268.68|268.48|269.48|269.23|268.58|268.43|994
1666710000000|2022-10-25 15:00:00|268.73|268.53|269.53|269.38|269.83|269.68|268.63|268.48|965
1666713600000|2022-10-25 16:00:00|269.48|269.33|269.83|269.63|270.23|270.03|269.48|269.33|265
1666717200000|2022-10-25 17:00:00|269.88|269.68|269.83|269.63|270.23|270.08|269.68|269.48|355
1666720800000|2022-10-25 18:00:00|269.78|269.68|269.98|269.83|270.13|269.98|269.78|269.63|70
1666724400000|2022-10-25 19:00:00|270.03|269.88|270.18|269.98|270.43|270.28|269.98|269.83|80
1666728000000|2022-10-25 20:00:00|270.13|269.93|269.98|269.78|270.28|270.08|269.78|269.53|226
1666731600000|2022-10-25 21:00:00|270.03|269.73|269.88|269.28|270.38|269.73|269.88|269.28|0
1666735200000|2022-10-25 22:00:00|269.78|269.18|269.38|268.78|269.78|269.18|269.38|268.78|0
1666738800000|2022-10-25 23:00:00|269.28|268.68|269.28|268.68|269.38|268.78|269.08|268.48|0
1666742400000|2022-10-26 00:00:00|269.38|268.78|268.53|268.38|269.68|269.33|268.48|268.33|17594
1666746000000|2022-10-26 01:00:00|268.48|268.33|270.63|270.43|270.88|270.68|268.18|268.03|30995
1666749600000|2022-10-26 02:00:00|270.58|270.48|270.11|269.96|270.83|270.68|270.06|269.91|8096
1666753200000|2022-10-26 03:00:00|270.16|270.01|270.51|270.31|270.66|270.51|270.01|269.86|8184
1666756800000|2022-10-26 04:00:00|270.56|270.36|270.36|270.21|270.76|270.61|270.26|270.11|12377
1666760400000|2022-10-26 05:00:00|270.31|270.16|269.01|268.86|270.41|270.26|269.01|268.86|18442
1666764000000|2022-10-26 06:00:00|269.06|268.91|269.26|269.11|269.46|269.31|268.81|268.66|7354
1666767600000|2022-10-26 07:00:00|269.31|269.16|269.81|269.61|270.06|269.91|269.31|269.16|7877
1666771200000|2022-10-26 08:00:00|269.76|269.66|269.91|269.76|269.96|269.81|269.31|269.16|7094
1666774800000|2022-10-26 09:00:00|269.86|269.71|269.26|269.06|269.86|269.71|269.21|268.71|6643
1666778400000|2022-10-26 10:00:00|269.21|269.11|269.41|269.26|269.56|269.41|269.16|269.01|719
1666782000000|2022-10-26 11:00:00|269.46|269.31|269.71|269.51|270.21|270.01|269.46|269.31|1103
1666785600000|2022-10-26 12:00:00|269.66|269.46|269.51|269.36|269.91|269.71|269.16|269.01|261
1666789200000|2022-10-26 13:00:00|269.46|269.31|271.06|270.86|271.51|271.36|269.41|269.26|1483
1666792800000|2022-10-26 14:00:00|271.26|271.06|271.81|271.61|272.46|272.26|271.16|270.96|2165
1666796400000|2022-10-26 15:00:00|271.86|271.66|272.16|272.01|272.91|272.76|271.86|271.66|682
1666800000000|2022-10-26 16:00:00|272.21|272.06|271.31|271.11|272.81|272.66|271.16|270.96|819
1666803600000|2022-10-26 17:00:00|271.26|271.16|271.26|271.11|271.76|271.51|270.86|270.71|258
1666807200000|2022-10-26 18:00:00|271.31|271.06|270.96|270.76|271.46|271.26|270.76|270.61|321
1666810800000|2022-10-26 19:00:00|270.91|270.71|270.71|270.51|271.06|270.86|270.56|270.36|158
1666814400000|2022-10-26 20:00:00|270.66|270.46|270.61|270.11|271.01|270.61|270.41|270.11|214
1666818000000|2022-10-26 21:00:00|270.66|269.96|270.91|270.31|271.11|270.51|270.66|269.96|0
1666821600000|2022-10-26 22:00:00|270.71|270.11|271.31|270.71|271.31|270.71|270.61|270.01|0
1666825200000|2022-10-26 23:00:00|271.41|270.81|271.71|271.11|271.81|271.21|271.41|270.81|0
1666828800000|2022-10-27 00:00:00|271.61|271.01|271.16|270.96|272.01|271.41|270.46|270.26|2797
1666832400000|2022-10-27 01:00:00|271.11|270.91|270.54|270.39|271.49|271.34|270.01|269.86|6470
1666836000000|2022-10-27 02:00:00|270.59|270.44|269.99|269.79|270.79|270.59|269.74|269.59|6770
1666839600000|2022-10-27 03:00:00|270.04|269.84|269.64|269.49|270.39|270.24|269.29|269.14|5209
1666843200000|2022-10-27 04:00:00|269.59|269.44|269.89|269.74|269.94|269.79|269.54|269.34|3517
1666846800000|2022-10-27 05:00:00|269.84|269.69|270.49|270.34|270.59|270.44|269.69|269.54|4201
1666850400000|2022-10-27 06:00:00|270.44|270.29|270.94|270.79|270.94|270.79|270.19|270.04|5000
1666854000000|2022-10-27 07:00:00|270.89|270.74|271.99|271.84|272.04|271.89|270.84|270.69|6577
1666857600000|2022-10-27 08:00:00|271.94|271.79|271.59|271.44|272.09|271.94|271.34|271.19|4740
1666861200000|2022-10-27 09:00:00|271.64|271.49|271.14|270.99|271.64|271.49|270.99|270.54|1265
1666864800000|2022-10-27 10:00:00|271.19|271.04|270.69|270.49|271.29|271.09|270.69|270.49|432
1666868400000|2022-10-27 11:00:00|270.74|270.54|271.14|270.99|271.24|271.09|270.69|270.49|206
1666872000000|2022-10-27 12:00:00|271.09|270.94|271.69|271.54|272.04|271.84|270.94|270.79|1047
1666875600000|2022-10-27 13:00:00|271.74|271.59|271.59|271.44|272.54|272.39|271.04|270.89|1196
1666879200000|2022-10-27 14:00:00|271.54|271.39|271.74|271.59|272.74|272.59|271.29|271.09|421
1666882800000|2022-10-27 15:00:00|271.79|271.64|271.39|271.24|272.44|272.29|271.34|271.19|514
1666886400000|2022-10-27 16:00:00|271.34|271.19|271.64|271.49|271.89|271.74|271.14|270.94|206
1666890000000|2022-10-27 17:00:00|271.69|271.54|271.74|271.59|272.29|272.14|271.54|271.29|119
1666893600000|2022-10-27 18:00:00|271.79|271.64|271.14|270.99|271.79|271.64|271.09|270.94|424
1666897200000|2022-10-27 19:00:00|271.19|271.04|271.09|270.89|271.64|271.44|270.94|270.79|393
1666900800000|2022-10-27 20:00:00|271.14|270.84|270.84|270.34|271.24|270.89|270.09|269.84|138
1666904400000|2022-10-27 21:00:00|270.94|270.29|271.14|270.54|271.74|271.14|270.54|269.79|1
1666908000000|2022-10-27 22:00:00|271.24|270.64|271.34|270.74|271.74|271.14|271.14|270.54|0
1666911600000|2022-10-27 23:00:00|271.24|270.64|270.84|270.24|271.44|270.84|270.74|270.14|0
1666915200000|2022-10-28 00:00:00|270.94|270.34|270.79|270.59|270.94|270.69|270.04|269.89|1441
1666918800000|2022-10-28 01:00:00|270.99|270.64|273.05|272.9|273.35|273.15|270.79|270.64|6443
1666922400000|2022-10-28 02:00:00|273.1|272.95|273.95|273.8|274.7|274.55|272.7|272.55|5121
1666926000000|2022-10-28 03:00:00|274|273.85|274.5|274.35|274.55|274.35|272.95|272.8|2813
1666929600000|2022-10-28 04:00:00|274.45|274.3|274.5|274.35|274.7|274.55|274.25|274.1|1264
1666933200000|2022-10-28 05:00:00|274.45|274.3|273.05|272.9|274.5|274.35|273|272.8|3025
1666936800000|2022-10-28 06:00:00|273|272.85|273.7|273.55|273.9|273.7|272.2|272.05|3341
1666940400000|2022-10-28 07:00:00|273.75|273.6|273.5|273.35|273.95|273.75|273.3|273.15|2797
1666944000000|2022-10-28 08:00:00|273.45|273.3|273.85|273.7|274.1|273.95|273.25|273.1|3140
1666947600000|2022-10-28 09:00:00|273.9|273.75|273.9|273.75|274.1|273.8|273.45|273.1|5182
1666951200000|2022-10-28 10:00:00|273.85|273.7|273.85|273.7|273.9|273.75|273.4|273.25|1591
1666954800000|2022-10-28 11:00:00|273.9|273.75|274.1|273.95|274.25|274.1|273.65|273.5|283
1666958400000|2022-10-28 12:00:00|274.05|273.9|274.75|274.55|275.35|275.2|273.7|273.5|790
1666962000000|2022-10-28 13:00:00|274.8|274.6|274.6|274.45|275.15|274.95|274.2|274.05|1140
1666965600000|2022-10-28 14:00:00|274.65|274.5|274.85|274.65|275.2|275.05|273.65|273.5|1175
1666969200000|2022-10-28 15:00:00|274.9|274.7|274.85|274.65|275.25|275.1|274.65|274.45|1073
1666972800000|2022-10-28 16:00:00|274.8|274.7|275.25|275.1|275.3|275.15|274.55|274.4|595
1666976400000|2022-10-28 17:00:00|275.3|275.15|275.15|274.95|275.5|275.3|275.15|274.95|373
1666980000000|2022-10-28 18:00:00|275.1|275|276|275.85|276|275.85|275.1|274.95|218
1666983600000|2022-10-28 19:00:00|275.95|275.8|276.15|276|276.3|276.15|275.8|275.6|204
1666987200000|2022-10-28 20:00:00|276.2|276.05|276.9|276.1|277.05|276.3|276.2|275.55|242
1667167200000|2022-10-30 22:00:00|276.1|275.5|276.1|275.5|276.2|275.6|275.8|275.2|0
1667170800000|2022-10-30 23:00:00|276.2|275.6|276.1|275.5|276.3|275.7|276.1|275.5|0
1667174400000|2022-10-31 00:00:00|276.2|275.6|277.2|277|277.3|277.1|275.3|274.95|1632
1667178000000|2022-10-31 01:00:00|277.25|277.05|278.81|278.66|279.31|279.16|276.6|276.4|7177
1667181600000|2022-10-31 02:00:00|278.86|278.71|280.66|280.51|281.01|280.86|278.81|278.66|3943
1667185200000|2022-10-31 03:00:00|280.61|280.46|280.66|280.51|281.11|280.96|280.16|280.01|3023
1667188800000|2022-10-31 04:00:00|280.61|280.46|280.86|280.71|280.96|280.81|280.61|280.46|1260
1667192400000|2022-10-31 05:00:00|280.76|280.61|279.96|279.81|280.86|280.71|279.76|279.56|1969
1667196000000|2022-10-31 06:00:00|279.91|279.76|279.91|279.76|280.31|280.11|279.86|279.66|1308
1667199600000|2022-10-31 07:00:00|279.96|279.81|278.66|278.51|279.96|279.81|278.46|278.31|2388
1667203200000|2022-10-31 08:00:00|278.61|278.46|277.76|277.61|278.71|278.56|277.51|277.36|3737
1667206800000|2022-10-31 09:00:00|277.69|277.54|277.84|277.69|278.39|277.94|277.34|277.19|2366
1667210400000|2022-10-31 10:00:00|277.89|277.74|277.84|277.69|278.04|277.84|277.64|277.49|237
1667214000000|2022-10-31 11:00:00|277.89|277.79|277.89|277.69|278.14|277.94|277.79|277.64|134
1667217600000|2022-10-31 12:00:00|277.84|277.74|277.44|277.29|277.89|277.74|277.34|277.19|451
1667221200000|2022-10-31 13:00:00|277.49|277.24|278.39|278.24|278.99|278.84|277.39|277.24|780
1667224800000|2022-10-31 14:00:00|278.44|278.29|278.59|278.44|278.99|278.84|277.89|277.74|627
1667228400000|2022-10-31 15:00:00|278.54|278.39|278.94|278.74|279.39|279.24|278.49|278.29|552
1667232000000|2022-10-31 16:00:00|278.99|278.79|279.04|278.84|279.59|279.44|278.64|278.49|866
1667235600000|2022-10-31 17:00:00|279.09|278.89|278.89|278.69|279.24|279.09|278.69|278.54|141
1667239200000|2022-10-31 18:00:00|278.84|278.74|278.54|278.34|279.04|278.89|278.49|278.34|137
1667242800000|2022-10-31 19:00:00|278.49|278.39|279.14|278.89|279.14|278.89|278.09|277.89|241
1667246400000|2022-10-31 20:00:00|279.19|278.84|279.09|278.69|279.44|279.19|278.99|278.59|189
1667250000000|2022-10-31 21:00:00|279.14|278.59|279.29|278.69|279.59|278.79|278.54|278.34|1
1667253600000|2022-10-31 22:00:00|279.39|278.79|279.39|278.79|279.49|278.89|279.19|278.59|0
1667257200000|2022-10-31 23:00:00|279.49|278.89|279.69|279.09|279.79|279.19|279.39|278.79|0
1667260800000|2022-11-01 00:00:00|279.59|278.99|279.69|279.54|279.79|279.54|278.69|278.54|1875
1667264400000|2022-11-01 01:00:00|279.74|279.59|280.86|280.71|281.61|281.46|279.34|279.19|5357
1667268000000|2022-11-01 02:00:00|280.91|280.76|281.86|281.71|282.11|281.96|280.91|280.71|2534
1667271600000|2022-11-01 03:00:00|281.81|281.66|280.81|280.66|282.01|281.86|280.21|280.06|2596
1667275200000|2022-11-01 04:00:00|280.76|280.61|280.36|280.21|280.76|280.66|280.36|280.21|1148
1667278800000|2022-11-01 05:00:00|280.31|280.16|280.66|280.46|280.76|280.61|279.81|279.66|2959
1667282400000|2022-11-01 06:00:00|280.71|280.51|281.51|281.36|281.51|281.36|280.66|280.51|1163
1667286000000|2022-11-01 07:00:00|281.41|281.26|280.96|280.81|281.41|281.26|280.46|280.31|1717
1667289600000|2022-11-01 08:00:00|280.91|280.76|281.01|280.86|281.66|281.51|280.91|280.71|2685
1667293200000|2022-11-01 09:00:00|280.94|280.79|281.24|281.09|281.84|281.64|280.89|280.44|1424
1667296800000|2022-11-01 10:00:00|281.29|281.14|281.49|281.29|281.54|281.39|281.09|280.89|298
1667300400000|2022-11-01 11:00:00|281.44|281.24|281.54|281.39|281.64|281.49|281.24|281.09|104
1667304000000|2022-11-01 12:00:00|281.59|281.44|281.94|281.79|282.04|281.89|281.54|281.39|252
1667307600000|2022-11-01 13:00:00|281.99|281.84|282.24|282.04|282.59|282.39|281.79|281.64|1108
1667311200000|2022-11-01 14:00:00|282.39|282.09|280.54|280.34|282.44|282.19|280.39|280.24|1203
1667314800000|2022-11-01 15:00:00|280.49|280.39|280.54|280.39|280.94|280.74|280.09|279.94|397
1667318400000|2022-11-01 16:00:00|280.49|280.34|280.64|280.49|281.04|280.84|280.09|279.94|378
1667322000000|2022-11-01 17:00:00|280.59|280.44|280.59|280.39|280.84|280.69|280.19|280.04|168
1667325600000|2022-11-01 18:00:00|280.64|280.44|280.24|280.09|280.64|280.49|279.99|279.84|216
1667329200000|2022-11-01 19:00:00|280.19|280.04|279.54|279.34|280.24|280.09|279.44|279.24|272
1667332800000|2022-11-01 20:00:00|279.49|279.39|279.24|278.99|279.54|279.39|279.19|278.94|62
1667336400000|2022-11-01 21:00:00|279.19|278.94|279.34|278.74|279.34|278.99|279.19|278.74|1
1667340000000|2022-11-01 22:00:00|279.44|278.84|279.64|279.04|279.64|279.04|279.34|278.74|0
1667343600000|2022-11-01 23:00:00|279.54|278.94|279.64|279.04|279.84|279.24|279.54|278.94|0
1667347200000|2022-11-02 00:00:00|279.74|279.14|280.24|280.09|280.39|280.24|279.44|278.84|1546
1667350800000|2022-11-02 01:00:00|280.14|279.94|279.48|279.33|280.14|279.94|278.59|278.44|4872
1667354400000|2022-11-02 02:00:00|279.43|279.28|279.28|279.13|279.53|279.38|278.78|278.58|2157
1667358000000|2022-11-02 03:00:00|279.23|279.08|279.03|278.83|279.28|279.13|278.73|278.58|1848
1667361600000|2022-11-02 04:00:00|278.98|278.78|278.83|278.68|279.13|278.98|278.73|278.58|1005
1667365200000|2022-11-02 05:00:00|278.98|278.78|279.08|278.88|279.63|279.48|278.83|278.68|2317
1667368800000|2022-11-02 06:00:00|279.03|278.93|279.68|279.53|279.68|279.53|278.83|278.68|1686
1667372400000|2022-11-02 07:00:00|279.63|279.48|279.33|279.18|279.63|279.48|279.23|279.08|1583
1667376000000|2022-11-02 08:00:00|279.38|279.23|280.13|279.98|280.18|280.03|279.38|279.23|3258
1667379600000|2022-11-02 09:00:00|280.09|279.94|280.29|280.09|280.34|280.19|279.99|279.54|1730
1667383200000|2022-11-02 10:00:00|280.34|280.14|280.24|280.09|280.44|280.24|280.14|279.99|308
1667386800000|2022-11-02 11:00:00|280.29|280.14|280.49|280.29|280.54|280.34|280.14|279.99|86
1667390400000|2022-11-02 12:00:00|280.39|280.34|279.94|279.79|280.69|280.54|279.84|279.69|322
1667394000000|2022-11-02 13:00:00|279.99|279.74|279.84|279.64|280.29|280.09|278.94|278.74|494
1667397600000|2022-11-02 14:00:00|279.89|279.69|279.94|279.79|280.49|280.34|279.84|279.64|591
1667401200000|2022-11-02 15:00:00|279.99|279.84|280.14|279.99|280.29|280.14|279.79|279.59|323
1667404800000|2022-11-02 16:00:00|280.09|279.94|280.14|279.94|280.19|280.04|279.54|279.34|180
1667408400000|2022-11-02 17:00:00|280.09|279.89|280.84|280.24|280.89|280.39|280.04|279.89|210
1667412000000|2022-11-02 18:00:00|281.09|280.29|280.04|279.74|282.49|282.29|279.49|279.29|660
1667415600000|2022-11-02 19:00:00|279.99|279.69|277.99|277.79|280.44|280.29|277.84|277.69|374
1667419200000|2022-11-02 20:00:00|277.94|277.74|278.29|278.04|278.39|278.14|277.84|277.69|81
1667422800000|2022-11-02 21:00:00|278.64|277.99|278.64|278.04|278.74|278.14|278.59|277.99|1
1667426400000|2022-11-02 22:00:00|278.54|277.94|278.84|278.24|279.04|278.44|278.04|277.44|0
1667430000000|2022-11-02 23:00:00|278.74|278.14|278.64|278.04|278.94|278.34|278.54|277.94|0
1667433600000|2022-11-03 00:00:00|278.54|277.94|277.09|276.94|278.74|278.14|277.04|276.84|2764
1667437200000|2022-11-03 01:00:00|277.04|276.89|275.52|275.37|277.64|277.44|275.49|275.34|6815
1667440800000|2022-11-03 02:00:00|275.57|275.42|275.12|274.97|275.82|275.67|275.12|274.97|3033
1667444400000|2022-11-03 03:00:00|275.17|275.02|275.92|275.77|275.97|275.82|274.72|274.57|2944
1667448000000|2022-11-03 04:00:00|275.87|275.72|275.42|275.27|275.92|275.72|275.37|275.22|1002
1667451600000|2022-11-03 05:00:00|275.52|275.37|275.77|275.62|276.17|276.02|275.22|275.07|2276
1667455200000|2022-11-03 06:00:00|275.72|275.57|275.57|275.42|275.72|275.62|275.27|275.07|1380
1667458800000|2022-11-03 07:00:00|275.52|275.37|275.72|275.57|275.87|275.72|275.37|275.22|2833
1667462400000|2022-11-03 08:00:00|275.67|275.52|274.87|274.72|276.02|275.87|274.82|274.67|3594
1667466000000|2022-11-03 09:00:00|274.92|274.77|275.62|275.47|275.87|275.47|274.87|274.72|1468
1667469600000|2022-11-03 10:00:00|275.57|275.42|275.47|275.32|275.77|275.62|275.02|274.87|407
1667473200000|2022-11-03 11:00:00|275.42|275.27|275.12|274.82|275.47|275.32|274.97|274.82|193
1667476800000|2022-11-03 12:00:00|275.07|274.87|274.47|274.27|275.47|275.32|274.42|274.27|311
1667480400000|2022-11-03 13:00:00|274.52|274.32|273.77|273.57|274.92|274.72|273.67|273.47|837
1667484000000|2022-11-03 14:00:00|274.02|273.62|276.52|276.37|276.67|276.47|273.47|273.32|1498
1667487600000|2022-11-03 15:00:00|276.42|276.32|275.67|275.52|276.52|276.32|275.37|275.22|969
1667491200000|2022-11-03 16:00:00|275.72|275.57|276.12|275.97|276.22|276.07|275.42|275.27|688
1667494800000|2022-11-03 17:00:00|276.17|276.02|275.42|275.27|276.22|276.07|275.42|275.27|500
1667498400000|2022-11-03 18:00:00|275.47|275.32|275.72|275.57|275.87|275.72|275.42|275.27|390
1667502000000|2022-11-03 19:00:00|275.77|275.62|275.17|274.97|275.82|275.67|275.02|274.87|80
1667505600000|2022-11-03 20:00:00|275.22|274.92|275.12|274.77|275.27|275.02|274.92|274.72|182
1667509200000|2022-11-03 21:00:00|275.32|274.72|275.27|274.67|275.37|274.77|275.27|274.67|1
1667512800000|2022-11-03 22:00:00|275.17|274.57|275.17|274.57|275.37|274.77|274.87|274.27|0
1667516400000|2022-11-03 23:00:00|275.07|274.47|275.67|275.07|275.77|275.17|275.07|274.47|0
1667520000000|2022-11-04 00:00:00|275.77|275.17|274.82|274.67|276.07|275.47|274.22|274.02|1116
1667523600000|2022-11-04 01:00:00|274.92|274.77|276.12|275.92|276.37|276.22|274.92|274.77|4819
1667527200000|2022-11-04 02:00:00|276.07|275.97|276.42|276.27|276.97|276.82|275.92|275.77|3008
1667530800000|2022-11-04 03:00:00|276.37|276.22|276.32|276.17|276.57|276.37|275.72|275.57|1535
1667534400000|2022-11-04 04:00:00|276.27|276.12|276.62|276.47|276.67|276.52|275.92|275.72|646
1667538000000|2022-11-04 05:00:00|276.72|276.57|277.82|277.67|278.07|277.92|276.72|276.57|3140
1667541600000|2022-11-04 06:00:00|277.87|277.72|278.37|278.22|278.47|278.27|277.77|277.57|1867
1667545200000|2022-11-04 07:00:00|278.42|278.27|277.77|277.62|278.62|278.47|277.67|277.52|1822
1667548800000|2022-11-04 08:00:00|277.72|277.57|278.37|278.22|278.57|278.42|277.57|277.42|2868
1667552400000|2022-11-04 09:00:00|278.42|278.27|278.52|278.37|279.17|278.87|278.17|278.02|1160
1667556000000|2022-11-04 10:00:00|278.47|278.32|278.97|278.77|278.97|278.82|278.42|278.27|297
1667559600000|2022-11-04 11:00:00|278.92|278.72|279.02|278.82|279.32|279.12|278.72|278.52|174
1667563200000|2022-11-04 12:00:00|279.07|278.87|279.82|279.62|279.87|279.67|278.02|277.72|542
1667566800000|2022-11-04 13:00:00|279.77|279.57|279.22|278.97|280.47|280.27|278.22|278.07|1509
1667570400000|2022-11-04 14:00:00|279.27|279.02|279.92|279.77|280.47|280.32|278.62|278.47|1363
1667574000000|2022-11-04 15:00:00|279.97|279.82|278.67|278.47|280.22|280.07|278.62|278.47|767
1667577600000|2022-11-04 16:00:00|278.62|278.52|278.77|278.62|279.42|279.22|278.27|278.07|499
1667581200000|2022-11-04 17:00:00|278.72|278.57|278.22|278.07|278.97|278.82|278.17|278.02|197
1667584800000|2022-11-04 18:00:00|278.27|278.02|279.17|279.02|279.27|279.12|278.07|277.92|172
1667588400000|2022-11-04 19:00:00|279.22|278.97|279.72|279.52|279.72|279.52|279.07|278.92|445
1667592000000|2022-11-04 20:00:00|279.67|279.57|280.37|279.82|280.42|279.97|279.52|279.27|106
1667595600000|2022-11-04 21:00:00|280.42|279.87|280.37|279.77|280.47|279.87|280.32|279.77|1
1667775600000|2022-11-06 23:00:00|279.14|278.54|279.34|278.74|279.44|278.84|279.04|278.44|0
1667779200000|2022-11-07 00:00:00|279.24|278.64|278.94|278.79|279.74|279.19|277.69|277.44|1162
1667782800000|2022-11-07 01:00:00|278.89|278.74|277.95|277.8|278.89|278.74|276.94|276.74|5823
1667786400000|2022-11-07 02:00:00|278.05|277.85|277.05|276.9|278.1|277.95|276.75|276.6|1902
1667790000000|2022-11-07 03:00:00|277.1|276.95|277.55|277.4|278.05|277.9|276.6|276.45|2125
1667793600000|2022-11-07 04:00:00|277.5|277.35|277.9|277.75|278|277.85|277.5|277.35|883
1667797200000|2022-11-07 05:00:00|277.8|277.65|277.15|277|277.95|277.8|276.95|276.8|2495
1667800800000|2022-11-07 06:00:00|277.2|277.05|277.65|277.5|277.9|277.75|277.15|277|1541
1667804400000|2022-11-07 07:00:00|277.6|277.45|277.4|277.2|277.75|277.6|277.15|277|2226
1667808000000|2022-11-07 08:00:00|277.45|277.25|277.7|277.55|278.1|277.95|277|276.8|4170
1667811600000|2022-11-07 09:00:00|277.75|277.65|278.65|278.45|279.3|278.95|277.75|277.65|2635
1667815200000|2022-11-07 10:00:00|278.6|278.5|279.15|279|279.2|279.05|278.4|278.2|288
1667818800000|2022-11-07 11:00:00|279.2|278.95|279.35|279.2|279.4|279.25|279.05|278.9|175
1667822400000|2022-11-07 12:00:00|279.4|279.25|279.45|279.25|279.6|279.45|279.2|279.05|413
1667826000000|2022-11-07 13:00:00|279.4|279.3|279.55|279.4|279.85|279.7|279.3|279.15|300
1667829600000|2022-11-07 14:00:00|279.6|279.35|280.3|280.1|280.4|280.25|279.45|279.3|1198
1667833200000|2022-11-07 15:00:00|280.25|280.15|280.85|280.65|280.9|280.75|279.8|279.65|740
1667836800000|2022-11-07 16:00:00|280.8|280.7|280.1|279.9|280.85|280.7|280.05|279.85|429
1667840400000|2022-11-07 17:00:00|280.05|279.95|280.3|280.1|280.5|280.3|279.95|279.8|73
1667844000000|2022-11-07 18:00:00|280.35|280.15|280.45|280.25|280.7|280.55|280.25|280.05|171
1667847600000|2022-11-07 19:00:00|280.5|280.3|280.75|280.6|280.95|280.8|280.4|280.2|262
1667851200000|2022-11-07 20:00:00|280.8|280.65|280.6|280.35|281.1|280.9|280.45|280.3|219
1667854800000|2022-11-07 21:00:00|280.55|280.3|280.7|280.1|280.9|280.45|280.45|280|27
1667858400000|2022-11-07 22:00:00|280.8|280.2|280.8|280.2|280.8|280.2|280.7|280.1|0
1667862000000|2022-11-07 23:00:00|280.7|280.1|281|280.4|281|280.4|280.6|280|0
1667865600000|2022-11-08 00:00:00|280.9|280.3|281.8|281.65|281.85|281.7|280.9|280.3|1537
1667869200000|2022-11-08 01:00:00|281.6|281.45|281.02|280.87|281.7|281.55|280.77|280.62|3102
1667872800000|2022-11-08 02:00:00|280.97|280.82|281.22|281.07|281.77|281.62|280.97|280.77|2209
1667876400000|2022-11-08 03:00:00|281.27|281.12|281.67|281.52|281.82|281.67|281.17|281.02|2739
1667880000000|2022-11-08 04:00:00|281.77|281.62|280.67|280.52|281.77|281.62|280.62|280.47|1940
1667883600000|2022-11-08 05:00:00|280.77|280.62|281.12|280.97|281.22|281.07|280.52|280.37|2423
1667887200000|2022-11-08 06:00:00|281.07|280.92|281.52|281.37|281.57|281.42|280.97|280.82|1147
1667890800000|2022-11-08 07:00:00|281.57|281.42|281.37|281.22|281.72|281.52|281.07|280.92|1898
1667894400000|2022-11-08 08:00:00|281.32|281.17|281.72|281.57|281.77|281.57|280.92|280.77|3193
1667898000000|2022-11-08 09:00:00|281.67|281.47|281.87|281.67|282.32|281.72|281.27|280.92|1364
1667901600000|2022-11-08 10:00:00|281.82|281.62|281.77|281.62|281.97|281.82|281.72|281.57|83
1667905200000|2022-11-08 11:00:00|281.82|281.67|282.22|282.07|282.27|282.12|281.77|281.62|120
1667908800000|2022-11-08 12:00:00|282.17|282.02|282.42|282.22|282.42|282.27|281.87|281.72|435
1667912400000|2022-11-08 13:00:00|282.37|282.27|282.47|282.32|282.67|282.52|282.27|282.07|389
1667916000000|2022-11-08 14:00:00|282.42|282.27|280.72|280.52|282.57|282.42|280.32|280.12|1289
1667919600000|2022-11-08 15:00:00|280.62|280.42|282.17|281.97|282.32|282.12|280.57|280.37|603
1667923200000|2022-11-08 16:00:00|282.12|282.02|282.92|282.77|283.17|282.97|281.72|281.52|535
1667926800000|2022-11-08 17:00:00|282.97|282.82|282.67|282.52|283.22|283.02|282.62|282.42|177
1667930400000|2022-11-08 18:00:00|282.72|282.57|281.57|281.37|282.92|282.77|281.47|281.27|182
1667934000000|2022-11-08 19:00:00|281.52|281.32|281.47|281.32|281.72|281.52|280.27|280.07|269
1667937600000|2022-11-08 20:00:00|281.42|281.27|281.57|281.42|282.37|282.17|281.37|281.22|93
1667941200000|2022-11-08 21:00:00|281.62|281.37|281.92|281.32|282.02|281.62|281.42|281.02|32
1667944800000|2022-11-08 22:00:00|282.02|281.42|281.92|281.32|282.02|281.42|281.82|281.22|0
1667948400000|2022-11-08 23:00:00|282.02|281.42|282.42|281.82|282.52|281.92|281.82|281.22|0
1667952000000|2022-11-09 00:00:00|282.32|281.72|281.02|280.87|282.42|281.82|280.92|280.77|1329
1667955600000|2022-11-09 01:00:00|280.92|280.82|281.25|281.1|281.77|281.62|280.77|280.62|3387
1667959200000|2022-11-09 02:00:00|281.3|281.15|281.4|281.25|281.75|281.6|280.8|280.65|1968
1667962800000|2022-11-09 03:00:00|281.35|281.2|280.4|280.25|281.35|281.2|280.25|280.1|2217
1667966400000|2022-11-09 04:00:00|280.45|280.3|280.9|280.7|280.9|280.75|280.4|280.25|855
1667970000000|2022-11-09 05:00:00|280.95|280.75|280.8|280.65|281|280.85|280.4|280.25|1901
1667973600000|2022-11-09 06:00:00|280.85|280.7|281.4|281.25|281.4|281.25|280.75|280.6|1454
1667977200000|2022-11-09 07:00:00|281.45|281.3|281.8|281.65|282.1|281.95|281.4|281.25|2091
1667980800000|2022-11-09 08:00:00|281.85|281.6|281.55|281.4|282.1|281.95|281.5|281.3|2753
1667984400000|2022-11-09 09:00:00|281.6|281.45|281.15|280.95|281.7|281.55|280.9|280.55|1059
1667988000000|2022-11-09 10:00:00|281.1|281|281.25|281.1|281.3|281.15|280.7|280.55|175
1667991600000|2022-11-09 11:00:00|281.3|281.15|281.4|281.2|281.6|281.4|281.25|281.1|112
1667995200000|2022-11-09 12:00:00|281.45|281.25|281.75|281.55|281.75|281.6|281.25|281.1|472
1667998800000|2022-11-09 13:00:00|281.7|281.6|281.2|281.05|281.9|281.75|280.9|280.7|517
1668002400000|2022-11-09 14:00:00|281.15|281|279.85|279.65|281.35|281.15|279.65|279.5|1113
1668006000000|2022-11-09 15:00:00|279.8|279.6|279.45|279.25|280.65|280.5|279.2|279.05|877
1668009600000|2022-11-09 16:00:00|279.5|279.3|279.25|279.1|279.8|279.65|279.2|279.05|680
1668013200000|2022-11-09 17:00:00|279.3|279.15|278.9|278.7|279.4|279.25|278.65|278.5|133
1668016800000|2022-11-09 18:00:00|278.85|278.65|277.95|277.8|279|278.8|277.65|277.5|240
1668020400000|2022-11-09 19:00:00|278|277.75|277.65|277.5|278.1|277.95|277.55|277.4|202
1668024000000|2022-11-09 20:00:00|277.6|277.45|277.7|277.55|277.9|277.75|277.55|277.35|206
1668027600000|2022-11-09 21:00:00|277.75|277.6|278.05|277.45|278.15|277.7|277.75|277.25|6
1668031200000|2022-11-09 22:00:00|277.95|277.35|277.95|277.35|278.05|277.45|277.85|277.25|0
1668034800000|2022-11-09 23:00:00|278.05|277.45|278.55|277.95|278.55|277.95|277.85|277.25|0
1668038400000|2022-11-10 00:00:00|278.45|277.85|276.8|276.65|278.85|278.25|276.65|276.45|1807
1668042000000|2022-11-10 01:00:00|276.85|276.7|279.36|279.21|279.41|279.26|276.85|276.7|4692
1668045600000|2022-11-10 02:00:00|279.31|279.16|278.96|278.76|279.41|279.26|278.31|278.16|2492
1668049200000|2022-11-10 03:00:00|278.91|278.81|279.11|278.96|279.31|279.16|278.76|278.61|2008
1668052800000|2022-11-10 04:00:00|279.16|278.91|278.86|278.71|279.16|278.91|278.76|278.61|1035
1668056400000|2022-11-10 05:00:00|278.76|278.61|278.81|278.66|278.96|278.81|278.51|278.36|1706
1668060000000|2022-11-10 06:00:00|278.86|278.61|278.51|278.36|278.86|278.66|278.21|278.06|1322
1668063600000|2022-11-10 07:00:00|278.46|278.31|278.21|278.06|278.86|278.66|278.21|278.01|863
1668067200000|2022-11-10 08:00:00|278.16|278.01|277.91|277.71|278.76|278.61|277.86|277.71|2708
1668070800000|2022-11-10 09:00:00|277.96|277.76|278.51|278.31|278.66|278.36|277.96|277.71|823
1668074400000|2022-11-10 10:00:00|277.85|277.65|278.2|278.05|278.25|278.05|277.75|277.6|268
1668078000000|2022-11-10 11:00:00|278.25|278|278.35|278.15|278.45|278.3|277.95|277.8|177
1668081600000|2022-11-10 12:00:00|278.3|278.2|278.65|278.5|278.7|278.55|278.3|278.15|491
1668085200000|2022-11-10 13:00:00|278.6|278.45|282.25|282.05|282.5|282.3|278.3|278.15|1908
1668088800000|2022-11-10 14:00:00|282.3|282|284.25|284.1|284.25|284.1|281.9|281.7|1623
1668092400000|2022-11-10 15:00:00|284.3|284.05|284.9|284.75|285.3|285.1|284.2|284|1446
1668096000000|2022-11-10 16:00:00|284.95|284.8|284.95|284.75|285.2|285.05|284.6|284.45|702
1668099600000|2022-11-10 17:00:00|284.9|284.7|283.4|283.25|285|284.85|283.4|283.25|311
1668103200000|2022-11-10 18:00:00|283.45|283.3|283.5|283.35|284|283.8|283.4|283.25|432
1668106800000|2022-11-10 19:00:00|283.55|283.4|283.85|283.7|283.95|283.8|283.55|283.4|277
1668110400000|2022-11-10 20:00:00|283.8|283.65|284.65|284.5|284.7|284.5|283.7|283.5|216
1668114000000|2022-11-10 21:00:00|284.7|284.55|286.6|286|286.8|286.2|284.55|284.2|22
1668117600000|2022-11-10 22:00:00|286.7|286.1|286.5|285.9|286.7|286.1|286.5|285.9|0
1668121200000|2022-11-10 23:00:00|286.4|285.8|286.5|285.9|286.7|286.1|286.2|285.6|0
1668124800000|2022-11-11 00:00:00|286.4|285.8|286.55|286.4|286.6|286.45|284.9|284.65|3469
1668128400000|2022-11-11 01:00:00|286.3|286.1|286.32|286.17|287.7|287.55|285.2|285|10235
1668132000000|2022-11-11 02:00:00|286.37|286.22|287.02|286.87|287.32|287.17|286.07|285.92|4474
1668135600000|2022-11-11 03:00:00|287.07|286.92|286.72|286.57|287.47|287.32|286.12|285.97|3846
1668139200000|2022-11-11 04:00:00|286.77|286.62|286.67|286.52|286.87|286.67|286.42|286.27|1386
1668142800000|2022-11-11 05:00:00|286.62|286.47|287.37|287.22|287.52|287.37|286.27|286.12|4450
1668146400000|2022-11-11 06:00:00|287.32|287.17|287.37|287.22|287.92|287.77|287.32|287.17|3211
1668150000000|2022-11-11 07:00:00|287.42|287.27|287.42|287.27|287.87|287.72|287.27|287.12|3437
1668153600000|2022-11-11 08:00:00|287.47|287.22|288.32|288.12|288.37|288.22|287.27|287.12|4499
1668157200000|2022-11-11 09:00:00|288.37|288.17|287.87|287.72|288.37|288.22|287.62|287.12|1797
1668160800000|2022-11-11 10:00:00|287.92|287.77|287.42|287.27|288.02|287.87|287.37|287.17|258
1668164400000|2022-11-11 11:00:00|287.37|287.22|287.42|287.22|287.62|287.47|287.22|287.07|203
1668168000000|2022-11-11 12:00:00|287.37|287.27|287.62|287.42|287.67|287.52|287.37|287.17|401
1668171600000|2022-11-11 13:00:00|287.57|287.47|287.87|287.72|288.02|287.87|287.52|287.37|420
1668175200000|2022-11-11 14:00:00|287.82|287.67|288.07|287.82|288.37|288.22|287.02|286.87|1578
1668178800000|2022-11-11 15:00:00|288.02|287.87|289.07|288.92|289.42|289.27|287.27|287.07|954
1668182400000|2022-11-11 16:00:00|289.12|288.97|288.77|288.57|289.27|289.12|288.12|287.97|632
1668186000000|2022-11-11 17:00:00|288.72|288.52|289.42|289.27|289.52|289.37|288.57|288.42|206
1668189600000|2022-11-11 18:00:00|289.47|289.32|289.92|289.77|290.02|289.87|289.42|289.27|262
1668193200000|2022-11-11 19:00:00|289.87|289.72|289.82|289.67|289.97|289.77|289.62|289.47|168
1668196800000|2022-11-11 20:00:00|289.77|289.62|289.47|289.27|289.87|289.72|289.12|288.92|187
1668200400000|2022-11-11 21:00:00|289.42|289.22|289.52|288.92|289.62|289.37|289.27|288.82|48
1668380400000|2022-11-13 23:00:00|288.72|288.12|289.02|288.42|289.12|288.52|288.52|287.92|0
1668384000000|2022-11-14 00:00:00|289.12|288.52|289.87|289.72|290.17|289.82|288.82|288.22|1736
1668387600000|2022-11-14 01:00:00|289.82|289.67|292.07|291.92|292.67|292.52|289.42|289.22|7471
1668391200000|2022-11-14 02:00:00|292.12|291.97|292.72|292.57|293.27|293.07|292.12|291.97|5679
1668394800000|2022-11-14 03:00:00|292.77|292.62|293.72|293.57|293.82|293.67|292.77|292.62|4937
1668398400000|2022-11-14 04:00:00|293.77|293.62|294.57|294.42|295.27|295.12|293.77|293.62|3784
1668402000000|2022-11-14 05:00:00|294.52|294.37|293.02|292.87|294.52|294.37|292.92|292.77|4170
1668405600000|2022-11-14 06:00:00|293.07|292.92|291.87|291.72|293.27|293.12|291.82|291.67|4938
1668409200000|2022-11-14 07:00:00|291.92|291.67|292.12|291.97|292.12|291.97|291.62|291.47|4032
1668412800000|2022-11-14 08:00:00|292.07|291.92|292.52|292.37|292.62|292.47|291.97|291.82|4708
1668416400000|2022-11-14 09:00:00|292.57|292.32|292.32|292.12|292.62|292.47|291.77|291.32|1151
1668420000000|2022-11-14 10:00:00|292.27|292.17|292.22|292.02|292.42|292.27|291.97|291.82|141
1668423600000|2022-11-14 11:00:00|292.17|292.07|292.12|291.97|292.27|292.07|291.97|291.82|206
1668427200000|2022-11-14 12:00:00|292.07|291.92|292.92|292.77|292.92|292.77|292.07|291.92|439
1668430800000|2022-11-14 13:00:00|292.87|292.72|292.42|292.27|292.92|292.77|292.27|292.12|426
1668434400000|2022-11-14 14:00:00|292.37|292.22|291.62|291.47|292.82|292.67|291.12|290.97|1573
1668438000000|2022-11-14 15:00:00|291.67|291.52|291.57|291.42|292.37|292.22|291.27|291.12|1109
1668441600000|2022-11-14 16:00:00|291.62|291.37|290.67|290.52|291.62|291.47|290.22|290.07|752
1668445200000|2022-11-14 17:00:00|290.72|290.57|291.17|291.02|291.27|291.12|290.47|290.32|120
1668448800000|2022-11-14 18:00:00|291.12|290.97|291.87|291.72|291.92|291.72|291.07|290.92|250
1668452400000|2022-11-14 19:00:00|291.82|291.67|291.52|291.32|291.92|291.77|291.32|291.17|105
1668456000000|2022-11-14 20:00:00|291.47|291.37|290.42|290.22|291.67|291.52|290.32|290.17|177
1668459600000|2022-11-14 21:00:00|290.47|290.27|290.92|290.32|291.02|290.47|290.37|290.02|62
1668463200000|2022-11-14 22:00:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1668466800000|2022-11-14 23:00:00|291.02|290.42|290.72|290.12|291.12|290.52|290.72|290.12|0
1668470400000|2022-11-15 00:00:00|290.82|290.22|290.92|290.77|291.57|291.37|290.12|289.97|2671
1668474000000|2022-11-15 01:00:00|291.02|290.82|292.17|292.02|292.17|292.02|290.02|289.87|6215
1668477600000|2022-11-15 02:00:00|292.22|292.12|292.01|291.86|292.76|292.61|291.91|291.76|3281
1668481200000|2022-11-15 03:00:00|292.06|291.91|292.11|291.96|292.56|292.41|291.91|291.76|2769
1668484800000|2022-11-15 04:00:00|292.16|292.01|292.31|292.16|292.51|292.31|292.16|292.01|1226
1668488400000|2022-11-15 05:00:00|292.26|292.11|292.66|292.51|293.16|292.96|292.06|291.91|3279
1668492000000|2022-11-15 06:00:00|292.71|292.56|293.01|292.86|293.16|293.01|292.66|292.51|2001
1668495600000|2022-11-15 07:00:00|292.96|292.81|293.01|292.86|293.61|293.41|292.91|292.76|2457
1668499200000|2022-11-15 08:00:00|293.06|292.91|292.41|292.26|293.46|293.31|292.36|292.21|4208
1668502800000|2022-11-15 09:00:00|292.46|292.31|292.91|292.76|293.06|292.86|292.46|292.06|1615
1668506400000|2022-11-15 10:00:00|292.96|292.71|292.96|292.81|293.16|292.96|292.71|292.51|515
1668510000000|2022-11-15 11:00:00|293.01|292.86|294.46|294.26|295.16|294.96|292.91|292.71|1664
1668513600000|2022-11-15 12:00:00|294.41|294.31|295.66|295.46|295.76|295.56|294.11|293.96|372
1668517200000|2022-11-15 13:00:00|295.71|295.51|297.16|296.96|297.41|297.21|295.51|295.31|1153
1668520800000|2022-11-15 14:00:00|297.21|297.01|298.81|298.66|299.61|299.36|296.76|296.61|2077
1668524400000|2022-11-15 15:00:00|298.86|298.71|300.16|299.96|300.66|300.51|298.56|298.36|1071
1668528000000|2022-11-15 16:00:00|300.21|299.91|301.41|301.21|301.51|301.36|299.66|299.46|1264
1668531600000|2022-11-15 17:00:00|301.36|301.26|301.81|301.66|302.06|301.91|300.81|300.61|369
1668535200000|2022-11-15 18:00:00|301.86|301.61|300.41|300.26|302.26|302.06|299.51|299.31|476
1668538800000|2022-11-15 19:00:00|300.36|300.21|301.21|301.01|301.61|301.41|299.66|299.46|309
1668542400000|2022-11-15 20:00:00|301.16|301.06|300.01|299.86|301.51|301.31|300.01|299.86|351
1668546000000|2022-11-15 21:00:00|299.86|299.81|299.96|299.36|300.36|299.86|299.81|299.26|14
1668549600000|2022-11-15 22:00:00|300.06|299.46|299.86|299.26|300.06|299.46|299.86|299.26|0
1668553200000|2022-11-15 23:00:00|299.76|299.16|299.76|299.16|300.06|299.46|299.36|298.76|0
1668556800000|2022-11-16 00:00:00|299.66|299.06|299.01|298.86|300.06|299.66|298.46|298.21|2183
1668560400000|2022-11-16 01:00:00|299.06|298.91|299.53|299.38|300.16|300.01|298.66|298.51|5190
1668564000000|2022-11-16 02:00:00|299.58|299.43|299.98|299.83|300.58|300.38|299.53|299.43|2853
1668567600000|2022-11-16 03:00:00|300.08|299.88|301.03|300.88|301.73|301.58|300.03|299.88|3790
1668571200000|2022-11-16 04:00:00|301.08|300.93|301.18|301.03|301.33|301.18|300.98|300.83|1059
1668574800000|2022-11-16 05:00:00|301.13|300.98|301.83|301.68|301.93|301.78|300.73|300.58|3520
1668578400000|2022-11-16 06:00:00|301.88|301.73|301.68|301.53|301.93|301.78|301.33|301.18|2336
1668582000000|2022-11-16 07:00:00|301.73|301.58|301.58|301.43|301.83|301.68|301.13|300.98|2770
1668585600000|2022-11-16 08:00:00|301.63|301.48|301.23|301.03|302.08|301.93|300.73|300.58|4723
1668589200000|2022-11-16 09:00:00|301.18|301.08|300.68|300.53|301.23|301.08|300.13|299.78|2013
1668592800000|2022-11-16 10:00:00|300.73|300.58|300.98|300.78|301.18|300.98|300.68|300.53|190
1668596400000|2022-11-16 11:00:00|300.93|300.83|300.88|300.73|300.98|300.83|300.38|300.18|270
1668600000000|2022-11-16 12:00:00|300.83|300.68|301.23|301.03|301.23|301.03|300.78|300.63|298
1668603600000|2022-11-16 13:00:00|301.18|300.98|300.43|300.28|301.38|301.18|300.33|300.03|748
1668607200000|2022-11-16 14:00:00|300.48|300.23|298.98|298.78|300.88|300.63|298.38|298.18|1921
1668610800000|2022-11-16 15:00:00|298.93|298.83|298.03|297.83|299.38|299.18|297.73|297.53|916
1668614400000|2022-11-16 16:00:00|297.98|297.78|298.68|298.48|298.88|298.68|297.98|297.78|426
1668618000000|2022-11-16 17:00:00|298.63|298.53|299.03|298.88|299.18|299.03|298.38|298.23|204
1668621600000|2022-11-16 18:00:00|298.98|298.83|298.98|298.78|299.28|299.13|298.78|298.63|336
1668625200000|2022-11-16 19:00:00|299.03|298.83|299.28|299.08|299.33|299.13|298.93|298.78|308
1668628800000|2022-11-16 20:00:00|299.23|299.13|299.18|298.98|299.43|299.23|298.93|298.78|564
1668632400000|2022-11-16 21:00:00|299.23|299.03|299.18|298.58|299.58|299.08|299.08|298.48|92
1668636000000|2022-11-16 22:00:00|299.28|298.68|299.38|298.78|299.38|298.78|299.18|298.58|0
1668639600000|2022-11-16 23:00:00|299.28|298.68|299.38|298.78|299.48|298.88|299.28|298.68|0
1668643200000|2022-11-17 00:00:00|299.28|298.68|299.03|298.83|300.03|299.63|298.63|298.48|2312
1668646800000|2022-11-17 01:00:00|299.18|298.98|300.13|299.98|301.83|301.68|298.68|298.53|8058
1668650400000|2022-11-17 02:00:00|300.18|300.03|299.02|298.87|300.58|300.38|299.02|298.87|2160
1668654000000|2022-11-17 03:00:00|299.07|298.92|299.17|299.02|299.57|299.42|298.82|298.67|2561
1668657600000|2022-11-17 04:00:00|299.12|298.97|299.32|299.17|299.67|299.52|299.12|298.97|1849
1668661200000|2022-11-17 05:00:00|299.37|299.22|299.47|299.32|300.07|299.92|299.12|298.97|2465
1668664800000|2022-11-17 06:00:00|299.52|299.37|299.67|299.52|300.02|299.87|299.47|299.27|2051
1668668400000|2022-11-17 07:00:00|299.72|299.57|299.82|299.67|300.07|299.92|299.37|299.22|2014
1668672000000|2022-11-17 08:00:00|299.77|299.62|299.87|299.67|300.17|300.02|299.42|299.27|2944
1668675600000|2022-11-17 09:00:00|299.28|299.13|299.68|299.48|300.33|299.98|299.28|299.03|1660
1668679200000|2022-11-17 10:00:00|299.63|299.53|299.18|299.03|299.78|299.58|299.08|298.93|114
1668682800000|2022-11-17 11:00:00|299.13|298.98|299.38|299.23|299.48|299.33|298.83|298.68|340
1668686400000|2022-11-17 12:00:00|299.43|299.28|298.93|298.78|299.58|299.43|298.68|298.53|366
1668690000000|2022-11-17 13:00:00|298.98|298.83|298.38|298.23|298.98|298.83|298.33|298.18|766
1668693600000|2022-11-17 14:00:00|298.43|298.18|299.08|298.93|300.48|300.28|298.33|298.18|1391
1668697200000|2022-11-17 15:00:00|299.03|298.88|299.83|299.68|300.53|300.38|298.68|298.48|1197
1668700800000|2022-11-17 16:00:00|299.88|299.73|300.98|300.83|301.03|300.83|299.53|299.38|531
1668704400000|2022-11-17 17:00:00|301.03|300.88|301.38|301.23|301.43|301.23|300.73|300.53|191
1668708000000|2022-11-17 18:00:00|301.43|301.28|301.23|301.08|301.73|301.53|301.03|300.83|168
1668711600000|2022-11-17 19:00:00|301.28|301.13|300.73|300.58|301.48|301.28|300.58|300.38|175
1668715200000|2022-11-17 20:00:00|300.68|300.53|300.93|300.73|301.23|301.03|300.13|299.98|255
1668718800000|2022-11-17 21:00:00|300.88|300.63|301.33|300.73|301.43|300.83|300.78|300.33|14
1668722400000|2022-11-17 22:00:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1668726000000|2022-11-17 23:00:00|301.43|300.83|300.93|300.33|301.53|300.93|300.93|300.33|0
1668729600000|2022-11-18 00:00:00|301.03|300.43|300.48|300.33|301.03|300.88|299.93|299.73|1023
1668733200000|2022-11-18 01:00:00|300.73|300.53|300.36|300.21|302.38|302.23|299.88|299.73|6251
1668736800000|2022-11-18 02:00:00|300.41|300.26|299.46|299.31|300.51|300.36|299.26|299.11|3839
1668740400000|2022-11-18 03:00:00|299.36|299.26|299.76|299.61|300.16|300.01|299.31|299.16|2076
1668744000000|2022-11-18 04:00:00|299.71|299.56|299.81|299.66|299.91|299.76|299.66|299.51|1112
1668747600000|2022-11-18 05:00:00|299.76|299.61|299.81|299.66|300.01|299.86|299.36|299.21|2162
1668751200000|2022-11-18 06:00:00|299.71|299.61|299.56|299.41|299.86|299.71|299.21|299.06|2093
1668754800000|2022-11-18 07:00:00|299.61|299.46|299.51|299.36|299.91|299.76|299.51|299.36|1625
1668758400000|2022-11-18 08:00:00|299.56|299.41|299.61|299.46|300.06|299.86|298.91|298.76|2903
1668762000000|2022-11-18 09:00:00|299.66|299.51|299.91|299.71|300.76|300.16|299.26|299.11|2352
1668765600000|2022-11-18 10:00:00|299.86|299.66|300.06|299.86|300.21|300.06|299.61|299.46|142
1668769200000|2022-11-18 11:00:00|300.01|299.91|299.81|299.66|300.06|299.91|299.76|299.61|16
1668772800000|2022-11-18 12:00:00|299.86|299.71|300.16|300.01|300.41|300.21|299.81|299.71|154
1668776400000|2022-11-18 13:00:00|300.11|299.96|300.31|300.16|300.41|300.26|299.91|299.76|322
1668780000000|2022-11-18 14:00:00|300.36|300.21|299.76|299.56|300.36|300.21|299.06|298.86|672
1668783600000|2022-11-18 15:00:00|299.71|299.61|298.71|298.56|299.81|299.61|298.56|298.41|611
1668787200000|2022-11-18 16:00:00|298.66|298.51|298.36|298.21|299.06|298.91|298.01|297.86|205
1668790800000|2022-11-18 17:00:00|298.41|298.16|298.11|297.96|298.51|298.36|297.61|297.41|225
1668794400000|2022-11-18 18:00:00|298.16|298.01|298.16|297.96|298.71|298.51|298.06|297.86|80
1668798000000|2022-11-18 19:00:00|298.21|298.01|298.46|298.26|298.46|298.31|298.11|297.96|57
1668801600000|2022-11-18 20:00:00|298.41|298.31|298.76|298.51|299.11|298.96|298.41|298.26|267
1668805200000|2022-11-18 21:00:00|298.71|298.56|299.16|298.56|299.46|298.71|298.66|298.36|134
1668985200000|2022-11-20 23:00:00|299.56|298.96|298.96|298.36|299.56|298.96|298.96|298.36|0
1668988800000|2022-11-21 00:00:00|299.06|298.46|297.06|296.91|299.21|298.91|297.06|296.91|1616
1668992400000|2022-11-21 01:00:00|297.26|297.06|295.87|295.72|298.76|298.61|295.82|295.67|5407
1668996000000|2022-11-21 02:00:00|295.82|295.67|295.17|295.02|295.92|295.77|295.07|294.92|2750
1668999600000|2022-11-21 03:00:00|295.12|294.97|295.12|294.92|295.32|295.17|294.37|294.17|2590
1669003200000|2022-11-21 04:00:00|295.07|294.97|294.97|294.82|295.32|295.17|294.97|294.82|970
1669006800000|2022-11-21 05:00:00|295.02|294.87|295.22|295.07|295.37|295.22|294.77|294.62|2524
1669010400000|2022-11-21 06:00:00|295.17|295.02|295.12|294.97|295.42|295.27|295.12|294.97|1251
1669014000000|2022-11-21 07:00:00|295.07|294.92|295.32|295.17|295.52|295.37|295.02|294.87|1395
1669017600000|2022-11-21 08:00:00|295.37|295.22|294.72|294.57|295.47|295.32|294.72|294.57|4786
1669021200000|2022-11-21 09:00:00|294.77|294.62|295.22|295.07|295.37|295.12|294.77|294.37|1608
1669024800000|2022-11-21 10:00:00|295.27|295.12|295.42|295.27|295.42|295.27|295.12|294.97|180
1669028400000|2022-11-21 11:00:00|295.37|295.22|295.27|295.12|295.72|295.57|295.17|295.02|298
1669032000000|2022-11-21 12:00:00|295.32|295.17|295.52|295.37|295.57|295.42|295.27|295.07|154
1669035600000|2022-11-21 13:00:00|295.47|295.32|296.12|295.97|296.12|295.97|295.42|295.27|523
1669039200000|2022-11-21 14:00:00|296.07|295.92|295.92|295.77|296.37|296.22|295.22|295.02|600
1669042800000|2022-11-21 15:00:00|295.97|295.82|294.72|294.57|296.02|295.82|294.52|294.32|615
1669046400000|2022-11-21 16:00:00|294.67|294.52|294.77|294.57|295.27|295.07|294.62|294.42|263
1669050000000|2022-11-21 17:00:00|294.82|294.62|294.77|294.62|294.97|294.77|294.57|294.42|207
1669053600000|2022-11-21 18:00:00|294.82|294.57|294.92|294.77|295.37|295.17|294.72|294.57|294
1669057200000|2022-11-21 19:00:00|294.97|294.82|294.82|294.67|295.17|294.97|294.72|294.52|302
1669060800000|2022-11-21 20:00:00|294.87|294.62|295.17|294.97|295.42|295.22|294.77|294.62|190
1669064400000|2022-11-21 21:00:00|295.22|295.02|295.27|294.67|295.47|295.07|295.17|294.57|6
1669071600000|2022-11-21 23:00:00|295.17|294.57|295.37|294.77|295.37|294.77|295.17|294.57|0
1669075200000|2022-11-22 00:00:00|295.47|294.87|295.27|295.07|296.07|295.77|295.02|294.87|1027
1669078800000|2022-11-22 01:00:00|295.22|295.02|296.01|295.86|296.82|296.67|294.82|294.67|4067
1669082400000|2022-11-22 02:00:00|295.96|295.81|295.11|294.96|296.01|295.86|294.91|294.76|2894
1669086000000|2022-11-22 03:00:00|295.16|295.01|295.26|295.11|295.66|295.51|294.91|294.76|3103
1669089600000|2022-11-22 04:00:00|295.31|295.16|295.16|295.01|295.36|295.21|295.11|294.96|938
1669093200000|2022-11-22 05:00:00|295.21|295.06|294.66|294.51|295.46|295.31|294.16|294.01|2668
1669096800000|2022-11-22 06:00:00|294.61|294.46|294.16|294.01|294.81|294.61|294.11|293.96|2012
1669100400000|2022-11-22 07:00:00|294.11|293.96|294.26|294.11|294.76|294.61|294.01|293.86|1914
1669104000000|2022-11-22 08:00:00|294.21|294.06|294.21|294.06|294.91|294.76|294.06|293.91|2657
1669107600000|2022-11-22 09:00:00|294.31|294.11|294.81|294.61|295.41|295.06|294.21|293.91|911
1669111200000|2022-11-22 10:00:00|294.86|294.66|294.76|294.61|294.86|294.66|294.61|294.46|81
1669114800000|2022-11-22 11:00:00|294.81|294.66|294.51|294.26|294.81|294.66|294.26|294.11|74
1669118400000|2022-11-22 12:00:00|294.46|294.31|294.76|294.61|294.81|294.66|294.41|294.31|223
1669122000000|2022-11-22 13:00:00|294.81|294.66|294.91|294.76|294.96|294.81|294.66|294.51|754
1669125600000|2022-11-22 14:00:00|294.96|294.71|294.31|294.16|294.96|294.71|293.86|293.66|735
1669129200000|2022-11-22 15:00:00|294.26|294.11|295.31|295.11|295.56|295.41|294.21|294.06|381
1669132800000|2022-11-22 16:00:00|295.26|295.16|295.01|294.86|295.31|295.16|294.71|294.56|200
1669136400000|2022-11-22 17:00:00|295.06|294.91|295.21|295.06|295.31|295.16|295.01|294.86|139
1669140000000|2022-11-22 18:00:00|295.26|295.01|295.36|295.16|295.51|295.36|295.16|295.01|59
1669143600000|2022-11-22 19:00:00|295.41|295.21|295.31|295.11|295.41|295.21|295.11|294.96|52
1669147200000|2022-11-22 20:00:00|295.26|295.16|295.71|295.51|295.76|295.56|295.26|295.11|101
1669150800000|2022-11-22 21:00:00|295.66|295.56|295.71|295.11|295.71|295.56|295.51|295.01|33
1669154400000|2022-11-22 22:00:00|295.81|295.21|295.81|295.21|295.81|295.21|295.71|295.11|0
1669158000000|2022-11-22 23:00:00|295.71|295.11|295.81|295.21|295.81|295.21|295.71|295.11|0
1669161600000|2022-11-23 00:00:00|295.91|295.31|296.56|296.41|296.56|296.41|295.46|295.21|1832
1669165200000|2022-11-23 01:00:00|296.66|296.36|295.39|295.24|296.66|296.51|295.19|295.04|5684
1669168800000|2022-11-23 02:00:00|295.44|295.29|294.29|294.09|295.69|295.54|294.19|294.04|3607
1669172400000|2022-11-23 03:00:00|294.24|294.04|293.39|293.24|294.29|294.09|293.34|293.19|2792
1669176000000|2022-11-23 04:00:00|293.44|293.29|293.89|293.74|293.94|293.79|293.39|293.24|1902
1669179600000|2022-11-23 05:00:00|293.84|293.69|294.19|294.04|294.39|294.19|293.59|293.44|2486
1669183200000|2022-11-23 06:00:00|294.14|293.99|294.09|293.94|294.24|294.09|293.94|293.74|1891
1669186800000|2022-11-23 07:00:00|294.04|293.89|293.49|293.34|294.09|293.94|293.34|293.19|2240
1669190400000|2022-11-23 08:00:00|293.54|293.39|293.39|293.24|293.69|293.54|293.24|293.09|2861
1669194000000|2022-11-23 09:00:00|293.44|293.29|293.69|293.49|293.89|293.74|293.29|292.74|2066
1669197600000|2022-11-23 10:00:00|293.64|293.44|293.74|293.54|293.89|293.74|293.54|293.39|268
1669201200000|2022-11-23 11:00:00|293.69|293.59|293.94|293.79|293.99|293.84|293.64|293.49|277
1669204800000|2022-11-23 12:00:00|293.89|293.74|294.09|293.94|294.19|294.04|293.79|293.64|417
1669208400000|2022-11-23 13:00:00|294.04|293.89|293.89|293.69|294.14|293.99|293.49|293.34|353
1669212000000|2022-11-23 14:00:00|293.84|293.74|295.04|294.69|295.09|294.89|293.74|293.59|304
1669215600000|2022-11-23 15:00:00|294.99|294.64|295.04|294.89|295.09|294.94|294.44|294.29|980
1669219200000|2022-11-23 16:00:00|295.09|294.94|294.54|294.34|295.19|294.99|294.29|294.09|570
1669222800000|2022-11-23 17:00:00|294.49|294.39|294.54|294.34|294.94|294.79|294.39|294.19|111
1669226400000|2022-11-23 18:00:00|294.59|294.29|295.29|294.09|295.29|295.09|294.44|294.09|125
1669230000000|2022-11-23 19:00:00|295.24|294.69|295.44|295.29|295.99|295.79|294.99|294.09|172
1669233600000|2022-11-23 20:00:00|295.39|295.24|295.44|295.14|295.69|295.49|295.24|295.04|253
1669237200000|2022-11-23 21:00:00|295.39|295.19|296.04|295.44|296.04|295.44|295.34|295.14|62
1669244400000|2022-11-23 23:00:00|296.14|295.54|296.24|295.64|296.24|295.64|295.94|295.34|0
1669248000000|2022-11-24 00:00:00|296.34|295.74|296.54|296.39|296.64|296.49|295.74|295.54|4712
1669251600000|2022-11-24 01:00:00|296.59|296.34|295.18|295.03|296.99|296.84|294.93|294.78|7456
1669255200000|2022-11-24 02:00:00|295.13|294.98|294.98|294.83|295.58|295.38|294.78|294.63|2690
1669258800000|2022-11-24 03:00:00|295.03|294.88|294.58|294.43|295.08|294.93|294.58|294.38|13493
1669262400000|2022-11-24 04:00:00|294.63|294.48|295.03|294.88|295.03|294.88|294.63|294.48|1062
1669266000000|2022-11-24 05:00:00|294.98|294.83|294.93|294.78|295.08|294.93|294.43|294.28|1473
1669269600000|2022-11-24 06:00:00|294.88|294.73|295.33|295.18|295.48|295.28|294.88|294.73|1700
1669273200000|2022-11-24 07:00:00|295.28|295.13|295.03|294.88|295.43|295.28|295.03|294.88|1518
1669276800000|2022-11-24 08:00:00|294.98|294.83|295.73|295.58|295.93|295.73|294.88|294.73|5588
1669280400000|2022-11-24 09:00:00|295.68|295.53|295.23|295.03|295.68|295.53|294.98|294.58|2446
1669284000000|2022-11-24 10:00:00|295.18|295.08|295.33|295.13|295.38|295.23|295.03|294.88|151
1669287600000|2022-11-24 11:00:00|295.28|295.08|295.48|295.28|295.48|295.33|295.18|295.03|199
1669291200000|2022-11-24 12:00:00|295.43|295.33|295.28|295.13|295.43|295.33|295.18|294.98|1238
1669294800000|2022-11-24 13:00:00|295.23|295.08|295.48|295.33|295.48|295.33|295.18|294.98|458
1669298400000|2022-11-24 14:00:00|295.43|295.28|295.38|295.23|295.48|295.33|295.23|295.08|281
1669302000000|2022-11-24 15:00:00|295.33|295.18|295.48|295.28|295.48|295.33|295.33|295.18|109
1669305600000|2022-11-24 16:00:00|295.43|295.33|295.43|295.23|295.63|295.48|295.43|295.23|342
1669309200000|2022-11-24 17:00:00|295.38|295.28|295.38|295.23|295.53|295.38|295.38|295.23|222
1669312800000|2022-11-24 18:00:00|295.43|295.18|295.43|295.18|295.43|295.23|295.38|295.18|3
1669316400000|2022-11-24 19:00:00|295.38|295.23|295.38|295.18|295.43|295.23|295.38|295.18|1
1669320000000|2022-11-24 20:00:00|295.43|295.13|295.13|294.78|295.43|295.13|295.08|294.78|51
1669323600000|2022-11-24 21:00:00|295.18|294.83|295.38|294.78|295.63|295.28|294.98|294.78|24
1669330800000|2022-11-24 23:00:00|295.28|294.68|295.28|294.68|295.38|294.78|295.28|294.68|0
1669334400000|2022-11-25 00:00:00|295.18|294.58|294.58|294.43|295.28|295.08|294.43|294.28|788
1669338000000|2022-11-25 01:00:00|294.63|294.48|294.56|294.41|295.03|294.83|293.83|293.68|15903
1669341600000|2022-11-25 02:00:00|294.61|294.46|292.96|292.81|294.81|294.66|292.71|292.51|6597
1669345200000|2022-11-25 03:00:00|293.01|292.86|293.16|293.01|293.41|293.26|292.66|292.51|5158
1669348800000|2022-11-25 04:00:00|293.11|292.96|293.36|293.21|293.46|293.31|293.01|292.86|14470
1669352400000|2022-11-25 05:00:00|293.31|293.16|292.96|292.81|293.41|293.26|292.91|292.76|13580
1669356000000|2022-11-25 06:00:00|293.01|292.86|293.81|293.66|293.96|293.81|293.01|292.86|5059
1669359600000|2022-11-25 07:00:00|293.76|293.61|293.51|293.36|293.81|293.66|293.41|293.26|3874
1669363200000|2022-11-25 08:00:00|293.46|293.31|293.66|293.51|293.96|293.81|293.36|293.21|11012
1669366800000|2022-11-25 09:00:00|293.61|293.46|293.56|293.36|294.21|293.86|293.41|293.21|1890
1669370400000|2022-11-25 10:00:00|293.51|293.31|293.91|293.71|294.06|293.91|293.41|293.26|424
1669374000000|2022-11-25 11:00:00|293.86|293.76|293.81|293.56|294.01|293.86|293.76|293.56|35
1669377600000|2022-11-25 12:00:00|293.76|293.61|294.01|293.86|294.21|294.06|293.76|293.56|275
1669381200000|2022-11-25 13:00:00|293.96|293.81|293.56|293.41|294.26|294.11|293.51|293.36|1375
1669384800000|2022-11-25 14:00:00|293.51|293.36|293.06|292.91|293.86|293.71|292.86|292.66|1089
1669388400000|2022-11-25 15:00:00|293.11|292.96|293.41|293.26|293.41|293.26|292.86|292.71|214
1669392000000|2022-11-25 16:00:00|293.36|293.21|293.56|293.41|293.71|293.51|293.16|292.96|216
1669395600000|2022-11-25 17:00:00|293.51|293.36|293.46|293.26|293.61|293.46|293.31|293.16|52
1669399200000|2022-11-25 18:00:00|293.51|293.31|293.26|293.06|293.66|293.41|293.26|293.06|129
1669402800000|2022-11-25 19:00:00|293.31|293.11|293.31|293.11|293.36|293.16|293.26|293.11|7
1669406400000|2022-11-25 20:00:00|293.26|293.16|294.26|293.66|294.41|294.01|293.26|293.11|145
1669410000000|2022-11-25 21:00:00|294.21|293.61|293.91|293.31|294.21|293.76|293.61|293.16|27
1669590000000|2022-11-27 23:00:00|293.21|292.61|292.61|292.01|293.51|292.91|292.61|292.01|0
1669593600000|2022-11-28 00:00:00|292.71|292.11|292.31|292.16|292.86|292.71|292.26|291.81|1698
1669597200000|2022-11-28 01:00:00|292.11|291.96|290.86|290.66|292.86|292.66|290.51|290.31|10292
1669600800000|2022-11-28 02:00:00|290.91|290.71|291.26|291.06|291.36|291.21|290.61|290.46|7682
1669604400000|2022-11-28 03:00:00|291.31|291.11|291.51|291.36|291.71|291.51|291.21|291.01|5138
1669608000000|2022-11-28 04:00:00|291.56|291.41|291.41|291.21|291.76|291.61|291.36|291.21|5584
1669611600000|2022-11-28 05:00:00|291.36|291.16|291.16|291.01|291.41|291.26|291.01|290.81|4999
1669615200000|2022-11-28 06:00:00|291.21|291.06|291.51|291.36|291.81|291.66|291.11|290.96|3652
1669618800000|2022-11-28 07:00:00|291.56|291.41|291.91|291.76|292.01|291.86|291.46|291.31|4408
1669622400000|2022-11-28 08:00:00|291.96|291.81|292.81|292.61|293.11|292.96|291.66|291.51|6527
1669626000000|2022-11-28 09:00:00|292.86|292.66|292.46|292.26|293.36|292.96|292.36|292.06|1395
1669629600000|2022-11-28 10:00:00|292.41|292.31|292.61|292.46|292.81|292.66|292.36|292.21|412
1669633200000|2022-11-28 11:00:00|292.66|292.51|292.86|292.66|292.96|292.76|292.61|292.41|163
1669636800000|2022-11-28 12:00:00|292.91|292.71|293.01|292.86|293.06|292.86|292.81|292.61|191
1669640400000|2022-11-28 13:00:00|292.96|292.81|292.96|292.81|293.16|293.01|292.86|292.71|519
1669644000000|2022-11-28 14:00:00|293.01|292.76|293.01|292.86|293.66|293.51|292.71|292.51|461
1669647600000|2022-11-28 15:00:00|293.06|292.91|293.21|293.01|293.66|293.51|292.71|292.56|575
1669651200000|2022-11-28 16:00:00|293.16|293.06|293.21|293.06|293.41|293.26|293.01|292.81|466
1669654800000|2022-11-28 17:00:00|293.26|293.01|292.61|292.41|293.26|293.11|292.51|292.36|84
1669658400000|2022-11-28 18:00:00|292.56|292.46|292.16|292.01|292.66|292.51|292.11|291.96|280
1669662000000|2022-11-28 19:00:00|292.21|291.96|292.01|291.86|292.26|292.11|291.86|291.71|126
1669665600000|2022-11-28 20:00:00|291.96|291.81|292.26|291.96|292.31|292.11|291.71|291.56|494
1669669200000|2022-11-28 21:00:00|292.31|292.01|292.56|291.96|292.56|292.21|292.21|291.86|21
1669672800000|2022-11-28 22:00:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669676400000|2022-11-28 23:00:00|292.46|291.86|292.46|291.86|292.56|291.96|292.36|291.76|0
1669680000000|2022-11-29 00:00:00|292.36|291.76|291.51|291.31|292.56|291.96|291.21|291.01|838
1669683600000|2022-11-29 01:00:00|291.46|291.26|293.96|293.76|294.16|294.01|291.41|291.26|6248
1669687200000|2022-11-29 02:00:00|293.91|293.81|294.72|294.57|295.07|294.87|293.51|293.31|3167
1669690800000|2022-11-29 03:00:00|294.77|294.52|294.92|294.77|294.97|294.82|294.17|294.02|2820
1669694400000|2022-11-29 04:00:00|294.97|294.82|294.62|294.47|295.07|294.92|294.62|294.47|1099
1669698000000|2022-11-29 05:00:00|294.67|294.52|294.92|294.77|294.97|294.82|294.57|294.42|2428
1669701600000|2022-11-29 06:00:00|294.87|294.72|294.72|294.57|295.17|295.02|294.62|294.47|1243
1669705200000|2022-11-29 07:00:00|294.67|294.52|294.92|294.77|294.97|294.82|294.62|294.47|1229
1669708800000|2022-11-29 08:00:00|294.97|294.82|295.07|294.92|295.27|295.07|294.42|294.27|1978
1669712400000|2022-11-29 09:00:00|295.12|294.87|295.42|295.27|296.12|295.82|295.02|294.47|1613
1669716000000|2022-11-29 10:00:00|295.47|295.22|295.42|295.22|295.77|295.62|295.27|295.12|443
1669719600000|2022-11-29 11:00:00|295.37|295.27|295.97|295.77|295.97|295.77|295.32|295.17|160
1669723200000|2022-11-29 12:00:00|295.92|295.72|295.87|295.72|295.92|295.77|295.67|295.52|176
1669726800000|2022-11-29 13:00:00|295.82|295.67|295.37|295.22|295.87|295.72|295.22|295.07|241
1669730400000|2022-11-29 14:00:00|295.42|295.27|295.82|295.57|295.82|295.62|295.02|294.87|644
1669734000000|2022-11-29 15:00:00|295.77|295.62|295.52|295.37|296.12|295.92|295.42|295.27|344
1669737600000|2022-11-29 16:00:00|295.57|295.32|295.02|294.87|295.62|295.47|294.57|294.42|395
1669741200000|2022-11-29 17:00:00|294.97|294.82|295.37|295.17|295.42|295.27|294.87|294.72|101
1669744800000|2022-11-29 18:00:00|295.32|295.22|295.57|295.42|295.57|295.42|294.97|294.82|95
1669748400000|2022-11-29 19:00:00|295.62|295.47|295.62|295.42|295.92|295.77|295.27|295.12|117
1669752000000|2022-11-29 20:00:00|295.57|295.47|295.82|295.57|295.87|295.72|295.47|295.27|134
1669755600000|2022-11-29 21:00:00|295.87|295.62|296.07|295.47|296.17|295.67|295.82|295.27|2
1669759200000|2022-11-29 22:00:00|296.17|295.57|296.07|295.47|296.17|295.57|296.07|295.47|0
1669762800000|2022-11-29 23:00:00|296.17|295.57|295.77|295.17|296.17|295.57|295.77|295.17|0
1669766400000|2022-11-30 00:00:00|295.87|295.27|296.12|295.97|296.22|296.02|295.47|295.17|1019
1669770000000|2022-11-30 01:00:00|296.22|296.02|295.11|294.96|296.52|296.37|294.87|294.72|2883
1669773600000|2022-11-30 02:00:00|295.16|295.01|295.11|294.91|295.61|295.41|294.81|294.66|1510
1669777200000|2022-11-30 03:00:00|295.16|294.96|294.61|294.46|295.16|295.01|294.51|294.36|1055
1669780800000|2022-11-30 04:00:00|294.66|294.51|294.91|294.76|295.06|294.91|294.66|294.51|627
1669784400000|2022-11-30 05:00:00|294.86|294.71|295.21|295.06|295.46|295.31|294.81|294.66|1567
1669788000000|2022-11-30 06:00:00|295.26|295.11|295.16|295.01|295.41|295.26|294.96|294.81|924
1669791600000|2022-11-30 07:00:00|295.11|294.96|295.46|295.31|295.46|295.31|295.06|294.91|1689
1669795200000|2022-11-30 08:00:00|295.41|295.26|295.46|295.31|295.56|295.36|294.81|294.66|2209
1669798800000|2022-11-30 09:00:00|295.51|295.36|296.21|296.06|296.51|296.31|295.46|295.31|4053
1669802400000|2022-11-30 10:00:00|296.26|296.11|296.01|295.86|296.46|296.31|296.01|295.81|285
1669806000000|2022-11-30 11:00:00|295.96|295.81|296.66|296.46|296.71|296.56|295.96|295.81|353
1669809600000|2022-11-30 12:00:00|296.61|296.51|296.41|296.26|296.66|296.51|296.26|296.11|335
1669813200000|2022-11-30 13:00:00|296.36|296.21|295.76|295.61|296.51|296.31|295.66|295.51|576
1669816800000|2022-11-30 14:00:00|295.71|295.56|296.51|296.26|296.56|296.41|295.66|295.46|427
1669820400000|2022-11-30 15:00:00|296.46|296.31|295.61|295.41|296.46|296.31|295.61|295.41|685
1669824000000|2022-11-30 16:00:00|295.56|295.46|296.26|296.06|296.46|296.31|295.56|295.41|400
1669827600000|2022-11-30 17:00:00|296.31|296.11|295.86|295.71|296.31|296.16|295.36|295.21|268
1669831200000|2022-11-30 18:00:00|295.91|295.66|297.71|297.56|297.81|297.66|295.81|295.61|375
1669834800000|2022-11-30 19:00:00|297.76|297.61|299.06|298.86|299.36|299.16|297.76|297.56|790
1669838400000|2022-11-30 20:00:00|299.01|298.81|298.66|298.46|299.61|299.46|298.66|298.46|331
1669842000000|2022-11-30 21:00:00|298.61|298.36|299.01|298.41|299.01|298.66|298.46|298.01|109
1669845600000|2022-11-30 22:00:00|298.91|298.31|299.01|298.41|299.01|298.41|298.91|298.31|0
1669849200000|2022-11-30 23:00:00|299.11|298.51|299.91|299.31|299.91|299.31|298.91|298.31|0
1669852800000|2022-12-01 00:00:00|299.81|299.21|299.21|299.06|300.01|299.41|298.36|298.21|1728
1669856400000|2022-12-01 01:00:00|299.11|298.91|299.78|299.63|300.16|300.01|299.01|298.86|6265
1669860000000|2022-12-01 02:00:00|299.73|299.58|299.78|299.63|300.23|300.08|299.58|299.43|2529
1669863600000|2022-12-01 03:00:00|299.73|299.58|298.48|298.33|299.78|299.63|298.43|298.23|2203
1669867200000|2022-12-01 04:00:00|298.53|298.38|298.78|298.63|298.88|298.73|298.53|298.38|1263
1669870800000|2022-12-01 05:00:00|298.68|298.53|299.33|299.18|299.63|299.48|298.68|298.53|1751
1669874400000|2022-12-01 06:00:00|299.28|299.13|298.53|298.38|299.28|299.13|298.43|298.28|1246
1669878000000|2022-12-01 07:00:00|298.58|298.43|298.38|298.23|298.68|298.48|298.13|297.98|1764
1669881600000|2022-12-01 08:00:00|298.33|298.18|298.43|298.23|298.48|298.28|297.53|297.33|3018
1669885200000|2022-12-01 09:00:00|298.48|298.28|298.13|297.93|298.53|298.38|297.78|297.33|1048
1669888800000|2022-12-01 10:00:00|298.08|297.98|297.88|297.68|298.18|297.98|297.83|297.68|54
1669892400000|2022-12-01 11:00:00|297.83|297.73|297.93|297.73|297.93|297.78|297.78|297.63|47
1669896000000|2022-12-01 12:00:00|297.98|297.78|298.48|298.33|298.48|298.33|297.73|297.58|147
1669899600000|2022-12-01 13:00:00|298.43|298.28|298.73|298.58|299.18|298.98|298.38|298.23|334
1669903200000|2022-12-01 14:00:00|298.78|298.53|300.78|300.58|300.78|300.58|298.68|298.48|1316
1669906800000|2022-12-01 15:00:00|300.88|300.68|299.58|299.43|301.58|301.13|298.58|298.43|1422
1669910400000|2022-12-01 16:00:00|299.53|299.38|299.68|299.48|299.93|299.78|298.98|298.83|594
1669914000000|2022-12-01 17:00:00|299.63|299.53|299.53|299.38|299.88|299.73|299.18|298.98|289
1669917600000|2022-12-01 18:00:00|299.58|299.43|299.93|299.78|300.28|300.08|299.58|299.43|242
1669921200000|2022-12-01 19:00:00|299.98|299.73|300.13|299.98|300.23|300.03|299.78|299.58|189
1669924800000|2022-12-01 20:00:00|300.08|299.93|300.08|299.73|300.28|300.08|299.83|299.63|215
1669928400000|2022-12-01 21:00:00|300.03|299.68|300.03|299.43|300.13|299.78|299.93|299.43|4
1669932000000|2022-12-01 22:00:00|300.13|299.53|300.13|299.53|300.13|299.53|300.13|299.53|0
1669935600000|2022-12-01 23:00:00|300.03|299.43|300.13|299.53|300.13|299.53|300.03|299.43|0
1669939200000|2022-12-02 00:00:00|300.03|299.43|298.18|298.03|300.03|299.43|298.13|297.98|2400
1669942800000|2022-12-02 01:00:00|298.28|298.08|297.81|297.61|298.63|298.48|297.38|297.23|4426
1669946400000|2022-12-02 02:00:00|297.76|297.56|296.96|296.81|297.91|297.76|296.71|296.56|3105
1669950000000|2022-12-02 03:00:00|296.91|296.76|296.56|296.41|297.06|296.91|296.51|296.31|1652
1669953600000|2022-12-02 04:00:00|296.51|296.36|296.46|296.31|296.66|296.51|296.16|296.01|1625
1669957200000|2022-12-02 05:00:00|296.51|296.36|296.46|296.31|296.61|296.46|296.16|295.96|2083
1669960800000|2022-12-02 06:00:00|296.41|296.26|296.41|296.26|296.81|296.61|296.31|296.16|2077
1669964400000|2022-12-02 07:00:00|296.51|296.36|296.46|296.31|296.71|296.56|296.36|296.21|1558
1669968000000|2022-12-02 08:00:00|296.41|296.26|296.46|296.31|296.76|296.61|296.16|296.01|3102
1669971600000|2022-12-02 09:00:00|296.41|296.26|296.61|296.36|296.76|296.46|296.26|295.86|945
1669975200000|2022-12-02 10:00:00|296.56|296.41|296.61|296.41|296.66|296.51|296.46|296.31|190
1669978800000|2022-12-02 11:00:00|296.56|296.36|296.91|296.76|296.96|296.76|296.46|296.31|220
1669982400000|2022-12-02 12:00:00|296.86|296.71|297.16|297.01|297.21|297.06|296.76|296.61|387
1669986000000|2022-12-02 13:00:00|297.21|297.06|295.96|295.81|297.36|297.11|294.36|294.11|739
1669989600000|2022-12-02 14:00:00|296.01|295.76|296.66|296.46|297.01|296.81|295.16|295.01|1157
1669993200000|2022-12-02 15:00:00|296.71|296.51|296.21|296.01|297.61|297.41|295.86|295.71|904
1669996800000|2022-12-02 16:00:00|296.26|296.06|297.26|297.06|297.46|297.26|296.06|295.86|398
1670000400000|2022-12-02 17:00:00|297.31|297.11|296.81|296.61|297.31|297.11|296.71|296.56|113
1670004000000|2022-12-02 18:00:00|296.76|296.66|296.71|296.51|296.91|296.71|296.31|296.11|188
1670007600000|2022-12-02 19:00:00|296.66|296.46|297.06|296.91|297.06|296.91|296.56|296.36|73
1670011200000|2022-12-02 20:00:00|297.11|296.86|296.56|296.36|297.26|297.11|296.46|296.21|85
1670014800000|2022-12-02 21:00:00|296.51|296.21|296.16|295.56|296.56|296.21|296.06|295.56|78
1670194800000|2022-12-04 23:00:00|296.46|295.86|296.76|296.16|296.86|296.26|296.16|295.56|0
1670198400000|2022-12-05 00:00:00|296.66|296.06|296.91|296.76|297.01|296.86|296.06|295.86|1394
1670202000000|2022-12-05 01:00:00|297.01|296.86|298.71|298.56|298.81|298.66|296.81|296.66|4366
1670205600000|2022-12-05 02:00:00|298.66|298.46|299.47|299.27|299.77|299.61|298.46|298.31|3163
1670209200000|2022-12-05 03:00:00|299.42|299.32|299.02|298.87|299.72|299.57|298.72|298.57|2341
1670212800000|2022-12-05 04:00:00|299.07|298.92|298.82|298.67|299.12|298.97|298.82|298.67|943
1670216400000|2022-12-05 05:00:00|298.77|298.62|298.72|298.57|298.97|298.82|298.42|298.22|2126
1670220000000|2022-12-05 06:00:00|298.67|298.52|299.02|298.87|299.17|299.02|298.62|298.47|1237
1670223600000|2022-12-05 07:00:00|298.97|298.82|298.37|298.22|298.97|298.82|298.37|298.22|1489
1670227200000|2022-12-05 08:00:00|298.32|298.17|298.72|298.57|298.72|298.57|298.07|297.92|2061
1670230800000|2022-12-05 09:00:00|298.66|298.51|298.61|298.41|298.86|298.66|298.01|297.86|1459
1670234400000|2022-12-05 10:00:00|298.56|298.46|298.26|298.06|298.61|298.46|298.16|298.01|93
1670238000000|2022-12-05 11:00:00|298.21|298.11|298.36|298.16|298.36|298.21|298.11|297.96|44
1670241600000|2022-12-05 12:00:00|298.31|298.11|298.21|298.06|298.41|298.26|298.06|297.86|223
1670245200000|2022-12-05 13:00:00|298.26|298.11|297.81|297.66|298.26|298.11|297.66|297.46|246
1670248800000|2022-12-05 14:00:00|297.86|297.71|296.96|296.81|298.46|298.31|296.96|296.81|737
1670252400000|2022-12-05 15:00:00|296.86|296.71|296.86|296.66|297.06|296.91|296.31|296.16|623
1670256000000|2022-12-05 16:00:00|296.91|296.71|296.46|296.31|297.26|297.11|296.41|296.26|436
1670259600000|2022-12-05 17:00:00|296.51|296.26|296.06|295.91|296.66|296.46|296.06|295.91|115
1670263200000|2022-12-05 18:00:00|296.01|295.86|295.41|295.26|296.26|296.11|295.41|295.21|220
1670266800000|2022-12-05 19:00:00|295.46|295.21|295.51|295.36|295.66|295.51|295.16|294.96|104
1670270400000|2022-12-05 20:00:00|295.56|295.31|296.16|295.81|296.21|296.06|295.31|295.16|147
1670274000000|2022-12-05 21:00:00|296.11|295.86|296.41|295.81|296.41|296.01|296.11|295.61|5
1670281200000|2022-12-05 23:00:00|296.31|295.71|296.51|295.91|296.61|296.01|296.31|295.71|0
1670284800000|2022-12-06 00:00:00|296.61|296.01|295.86|295.71|296.81|296.66|295.86|295.66|1478
1670288400000|2022-12-06 01:00:00|296.06|295.66|295.4|295.25|296.11|295.91|295.26|295.11|4641
1670292000000|2022-12-06 02:00:00|295.45|295.3|294.85|294.7|295.6|295.4|294.7|294.55|3189
1670295600000|2022-12-06 03:00:00|294.9|294.75|295.25|295.1|295.4|295.25|294.75|294.6|1818
1670299200000|2022-12-06 04:00:00|295.3|295.15|295.1|294.95|295.4|295.25|295.1|294.95|710
1670302800000|2022-12-06 05:00:00|295|294.9|294.4|294.25|295.35|295.2|294.4|294.25|3331
1670306400000|2022-12-06 06:00:00|294.35|294.2|293.7|293.5|294.45|294.3|293.5|293.35|3274
1670310000000|2022-12-06 07:00:00|293.65|293.55|294|293.85|294.05|293.9|293.3|293.15|2932
1670313600000|2022-12-06 08:00:00|293.95|293.8|293.8|293.65|294.4|294.25|293.5|293.35|3932
1670317200000|2022-12-06 09:00:00|293.85|293.7|294.35|294.2|294.55|294.4|293.8|293.65|1067
1670320800000|2022-12-06 10:00:00|294.3|294.15|294.1|293.95|294.45|294.25|293.85|293.7|104
1670324400000|2022-12-06 11:00:00|294.05|293.9|294.45|294.3|294.45|294.3|293.95|293.8|88
1670328000000|2022-12-06 12:00:00|294.4|294.25|294.7|294.55|294.75|294.6|294.25|294.1|455
1670331600000|2022-12-06 13:00:00|294.65|294.5|294.35|294.2|294.7|294.55|294.05|293.9|175
1670335200000|2022-12-06 14:00:00|294.4|294.25|293.7|293.5|294.75|294.6|293.3|293.1|580
1670338800000|2022-12-06 15:00:00|293.75|293.55|292.95|292.8|293.85|293.7|292.75|292.6|557
1670342400000|2022-12-06 16:00:00|293|292.85|293.15|293|293.8|293.65|292.9|292.75|638
1670346000000|2022-12-06 17:00:00|293.2|293.05|293|292.85|293.5|293.35|293|292.85|335
1670349600000|2022-12-06 18:00:00|292.95|292.8|292.85|292.7|293.1|292.95|292.55|292.4|246
1670353200000|2022-12-06 19:00:00|292.9|292.65|293.1|292.95|293.25|293.05|292.7|292.55|51
1670356800000|2022-12-06 20:00:00|293.15|293|293.85|293.6|293.85|293.65|293.05|292.85|281
1670360400000|2022-12-06 21:00:00|293.8|293.55|293.95|293.35|294.05|293.6|293.7|293.15|4
1670367600000|2022-12-06 23:00:00|294.05|293.45|294.15|293.55|294.25|293.65|293.95|293.35|0
1670371200000|2022-12-07 00:00:00|294.25|293.65|293.05|292.85|294.35|293.75|292.95|292.8|1880
1670374800000|2022-12-07 01:00:00|293.15|292.95|293.39|293.24|293.95|293.8|292.9|292.75|2714
1670378400000|2022-12-07 02:00:00|293.34|293.19|293.74|293.59|293.74|293.59|293.09|292.89|1600
1670382000000|2022-12-07 03:00:00|293.69|293.54|294.19|294.04|294.24|294.09|293.59|293.44|1137
1670385600000|2022-12-07 04:00:00|294.24|294.09|294.34|294.19|294.44|294.29|294.14|293.99|771
1670389200000|2022-12-07 05:00:00|294.29|294.14|293.79|293.64|294.49|294.34|293.79|293.64|1410
1670392800000|2022-12-07 06:00:00|293.84|293.59|293.29|293.14|293.84|293.69|293.24|293.09|1199
1670396400000|2022-12-07 07:00:00|293.24|293.09|291.84|291.69|293.39|293.24|291.74|291.54|2648
1670400000000|2022-12-07 08:00:00|291.79|291.64|292.04|291.89|292.54|292.39|291.59|291.44|2961
1670403600000|2022-12-07 09:00:00|291.99|291.84|291.49|291.34|292.09|291.94|291.29|290.69|1133
1670407200000|2022-12-07 10:00:00|291.54|291.39|291.44|291.29|291.59|291.44|291.14|290.99|197
1670410800000|2022-12-07 11:00:00|291.49|291.34|291.44|291.29|291.64|291.49|291.29|291.14|188
1670414400000|2022-12-07 12:00:00|291.39|291.24|291.39|291.24|291.49|291.34|290.94|290.79|252
1670418000000|2022-12-07 13:00:00|291.34|291.19|291.84|291.64|292.04|291.89|291.29|291.09|101
1670421600000|2022-12-07 14:00:00|291.89|291.69|290.99|290.84|292.24|292.09|290.94|290.74|1231
1670425200000|2022-12-07 15:00:00|290.89|290.74|291.94|291.74|292.19|292.04|290.64|290.49|737
1670428800000|2022-12-07 16:00:00|291.99|291.79|291.44|291.19|292.14|291.99|290.69|290.54|492
1670432400000|2022-12-07 17:00:00|291.39|291.24|291.29|291.09|291.49|291.34|291.09|290.89|266
1670436000000|2022-12-07 18:00:00|291.34|291.14|290.99|290.79|291.59|291.39|290.94|290.79|219
1670439600000|2022-12-07 19:00:00|291.04|290.84|290.89|290.74|291.04|290.89|290.69|290.49|381
1670443200000|2022-12-07 20:00:00|290.94|290.79|290.74|290.59|291.14|290.99|290.74|290.49|292
1670446800000|2022-12-07 21:00:00|290.79|290.54|290.89|290.29|290.89|290.54|290.64|290.19|14
1670450400000|2022-12-07 22:00:00|290.79|290.19|290.89|290.29|290.89|290.29|290.79|290.19|0
1670454000000|2022-12-07 23:00:00|290.99|290.39|290.99|290.39|291.09|290.49|290.89|290.29|0
1670457600000|2022-12-08 00:00:00|291.09|290.49|290.89|290.74|291.09|290.89|290.14|289.74|1188
1670461200000|2022-12-08 01:00:00|291.19|290.99|291.07|290.92|292.19|292.04|290.54|290.39|3482
1670464800000|2022-12-08 02:00:00|291.02|290.82|291.42|291.27|291.57|291.42|290.97|290.82|1450
1670468400000|2022-12-08 03:00:00|291.37|291.22|291.52|291.37|291.92|291.72|291.37|291.22|1119
1670472000000|2022-12-08 04:00:00|291.57|291.42|291.42|291.27|291.62|291.47|291.32|291.12|658
1670475600000|2022-12-08 05:00:00|291.47|291.32|292.07|291.92|292.22|292.07|291.47|291.32|1668
1670479200000|2022-12-08 06:00:00|292.02|291.87|292.17|292.02|292.17|292.02|291.77|291.62|1712
1670482800000|2022-12-08 07:00:00|292.22|292.07|292.37|292.22|292.52|292.37|292.17|292.02|1693
1670486400000|2022-12-08 08:00:00|292.32|292.17|291.97|291.82|292.32|292.17|291.67|291.47|2477
1670490000000|2022-12-08 09:00:00|291.84|291.69|291.79|291.59|292.19|291.94|291.64|291.29|895
1670493600000|2022-12-08 10:00:00|291.74|291.64|291.84|291.69|292.04|291.84|291.54|291.34|235
1670497200000|2022-12-08 11:00:00|291.79|291.64|291.74|291.54|291.94|291.74|291.64|291.49|81
1670500800000|2022-12-08 12:00:00|291.69|291.59|291.99|291.79|292.04|291.89|291.64|291.49|62
1670504400000|2022-12-08 13:00:00|292.04|291.84|292.34|292.14|292.44|292.29|291.99|291.79|478
1670508000000|2022-12-08 14:00:00|292.29|292.19|293.59|293.39|293.59|293.39|291.79|291.59|842
1670511600000|2022-12-08 15:00:00|293.64|293.44|293.54|293.39|294.09|293.89|293.29|293.09|489
1670515200000|2022-12-08 16:00:00|293.49|293.34|293.19|292.99|293.64|293.49|292.79|292.59|338
1670518800000|2022-12-08 17:00:00|293.14|292.94|293.09|292.94|293.29|293.09|292.89|292.69|70
1670522400000|2022-12-08 18:00:00|293.14|292.99|293.29|293.14|293.59|293.44|293.04|292.89|303
1670526000000|2022-12-08 19:00:00|293.24|293.09|293.34|293.14|293.49|293.34|292.89|292.74|175
1670529600000|2022-12-08 20:00:00|293.29|293.09|293.74|293.59|293.74|293.59|293.19|292.99|215
1670533200000|2022-12-08 21:00:00|293.69|293.54|293.99|293.39|294.39|293.79|293.69|293.39|26
1670536800000|2022-12-08 22:00:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1670540400000|2022-12-08 23:00:00|293.99|293.39|294.09|293.49|294.29|293.69|293.99|293.39|0
1670544000000|2022-12-09 00:00:00|293.99|293.39|294.27|294.12|294.52|294.32|293.62|293.32|1242
1670547600000|2022-12-09 01:00:00|294.42|294.22|293.67|293.52|294.77|294.62|293.42|293.27|2598
1670551200000|2022-12-09 02:00:00|293.72|293.57|293.77|293.62|293.97|293.82|293.42|293.27|924
1670554800000|2022-12-09 03:00:00|293.82|293.67|294.07|293.92|294.37|294.22|293.72|293.57|2062
1670558400000|2022-12-09 04:00:00|294.12|293.97|293.92|293.77|294.27|294.12|293.87|293.72|804
1670562000000|2022-12-09 05:00:00|293.82|293.67|293.92|293.77|294.27|294.07|293.72|293.57|1403
1670565600000|2022-12-09 06:00:00|294.02|293.87|294.42|294.27|294.52|294.37|294.02|293.87|958
1670569200000|2022-12-09 07:00:00|294.37|294.22|294.37|294.22|294.42|294.27|294.12|293.97|974
1670572800000|2022-12-09 08:00:00|294.42|294.27|294.37|294.17|294.47|294.32|294.07|293.92|1910
1670576400000|2022-12-09 09:00:00|294.32|294.22|294.32|294.17|294.72|294.42|293.97|293.77|911
1670580000000|2022-12-09 10:00:00|294.37|294.22|294.42|294.27|294.52|294.37|294.32|294.17|53
1670583600000|2022-12-09 11:00:00|294.47|294.32|294.42|294.27|294.57|294.37|294.37|294.22|42
1670587200000|2022-12-09 12:00:00|294.37|294.22|294.57|294.42|294.62|294.47|294.32|294.17|86
1670590800000|2022-12-09 13:00:00|294.62|294.47|293.97|293.77|294.72|294.52|293.07|292.62|378
1670594400000|2022-12-09 14:00:00|294.02|293.82|294.32|294.07|294.62|294.47|293.37|293.22|542
1670598000000|2022-12-09 15:00:00|294.27|294.17|295.07|294.87|295.37|295.17|293.97|293.67|471
1670601600000|2022-12-09 16:00:00|295.12|294.92|295.32|295.17|295.42|295.27|295.02|294.87|255
1670605200000|2022-12-09 17:00:00|295.37|295.22|294.87|294.72|295.42|295.27|294.67|294.52|86
1670608800000|2022-12-09 18:00:00|294.82|294.67|294.37|294.22|294.87|294.72|294.27|294.12|115
1670612400000|2022-12-09 19:00:00|294.32|294.17|294.37|294.22|294.52|294.37|293.92|293.77|54
1670616000000|2022-12-09 20:00:00|294.42|294.17|293.57|293.37|294.42|294.17|293.47|293.32|50
1670619600000|2022-12-09 21:00:00|293.72|293.32|294.02|293.42|295.52|294.32|293.67|293.32|29
1670799600000|2022-12-11 23:00:00|294.32|293.72|293.82|293.22|294.32|293.72|293.72|293.12|0
1670803200000|2022-12-12 00:00:00|293.72|293.12|292.62|292.47|294.67|294.52|292.62|292.47|1337
1670806800000|2022-12-12 01:00:00|292.92|292.42|293.87|293.72|294.77|294.62|292.57|292.42|3858
1670810400000|2022-12-12 02:00:00|293.77|293.67|294.15|294|294.2|294.05|293.62|293.47|1408
1670814000000|2022-12-12 03:00:00|294.1|293.95|294.1|293.95|294.2|294|293.7|293.55|1378
1670817600000|2022-12-12 04:00:00|294.15|294|294.3|294.15|294.35|294.2|294.1|293.95|649
1670821200000|2022-12-12 05:00:00|294.25|294.1|294.1|293.95|294.5|294.35|293.9|293.75|897
1670824800000|2022-12-12 06:00:00|294.05|293.9|293.8|293.65|294.05|293.9|293.75|293.6|687
1670828400000|2022-12-12 07:00:00|293.75|293.6|293.55|293.4|293.8|293.65|293.5|293.35|869
1670832000000|2022-12-12 08:00:00|293.6|293.45|293.25|293.1|293.85|293.65|293.25|293.1|1715
1670835600000|2022-12-12 09:00:00|293.3|293.15|293.3|293.15|293.75|293.25|293.1|292.75|975
1670839200000|2022-12-12 10:00:00|293.35|293.2|293.25|293.1|293.4|293.25|293.15|293|273
1670842800000|2022-12-12 11:00:00|293.2|293.05|293.3|293.15|293.4|293.2|293.1|292.95|192
1670846400000|2022-12-12 12:00:00|293.25|293.1|293.2|293.05|293.4|293.25|293.15|293|153
1670850000000|2022-12-12 13:00:00|293.25|293.1|293.15|293|293.8|293.65|293.15|293|403
1670853600000|2022-12-12 14:00:00|293.1|292.95|293.65|293.5|293.7|293.55|292.75|292.6|374
1670857200000|2022-12-12 15:00:00|293.6|293.45|293.05|292.9|294.05|293.9|292.9|292.75|269
1670860800000|2022-12-12 16:00:00|293.1|292.95|293.95|293.8|294.05|293.9|293|292.85|255
1670864400000|2022-12-12 17:00:00|294|293.75|294.35|294.2|294.35|294.2|293.9|293.75|44
1670868000000|2022-12-12 18:00:00|294.4|294.15|294.1|293.95|294.45|294.3|293.95|293.75|57
1670871600000|2022-12-12 19:00:00|294.15|294|294.35|294.2|294.4|294.25|293.95|293.8|192
1670875200000|2022-12-12 20:00:00|294.3|294.15|294.95|294.75|295.05|294.85|294.3|294.15|174
1670878800000|2022-12-12 21:00:00|294.9|294.7|295.15|294.55|295.15|294.75|294.8|294.35|26
1670882400000|2022-12-12 22:00:00|295.05|294.45|295.25|294.65|295.25|294.65|295.05|294.45|0
1670886000000|2022-12-12 23:00:00|295.35|294.75|295.25|294.65|295.35|294.75|295.15|294.55|0
1670889600000|2022-12-13 00:00:00|295.35|294.75|294.8|294.65|295.5|295.35|294.75|294.55|865
1670893200000|2022-12-13 01:00:00|294.85|294.7|297.73|297.58|298.08|297.93|294.85|294.7|4132
1670896800000|2022-12-13 02:00:00|297.68|297.53|297.13|296.93|297.83|297.68|296.93|296.78|1692
1670900400000|2022-12-13 03:00:00|297.18|296.98|297.08|296.88|297.38|297.23|296.98|296.83|1353
1670904000000|2022-12-13 04:00:00|297.03|296.93|296.93|296.73|297.18|297.03|296.73|296.58|672
1670907600000|2022-12-13 05:00:00|296.98|296.78|297.33|297.13|297.43|297.28|296.83|296.68|1619
1670911200000|2022-12-13 06:00:00|297.28|297.18|296.83|296.68|297.33|297.18|296.73|296.58|927
1670914800000|2022-12-13 07:00:00|296.73|296.63|296.68|296.53|296.98|296.83|296.53|296.38|1453
1670918400000|2022-12-13 08:00:00|296.73|296.58|297.03|296.88|297.23|297.08|296.38|296.23|3037
1670922000000|2022-12-13 09:00:00|297.08|296.93|297.38|297.23|297.88|297.38|296.73|296.53|2041
1670925600000|2022-12-13 10:00:00|297.33|297.18|297.68|297.48|297.73|297.58|297.13|296.98|579
1670929200000|2022-12-13 11:00:00|297.63|297.53|297.68|297.53|297.78|297.63|297.53|297.33|133
1670932800000|2022-12-13 12:00:00|297.73|297.48|297.73|297.58|297.83|297.63|297.53|297.33|134
1670936400000|2022-12-13 13:00:00|297.78|297.63|301.98|301.78|303.03|302.73|297.48|297.33|2518
1670940000000|2022-12-13 14:00:00|302.03|301.83|302.68|302.48|303.03|302.88|301.63|301.43|612
1670943600000|2022-12-13 15:00:00|302.73|302.53|300.98|300.78|302.83|302.68|300.68|300.48|1008
1670947200000|2022-12-13 16:00:00|301.03|300.83|300.28|300.08|301.33|301.18|300.03|299.88|365
1670950800000|2022-12-13 17:00:00|300.23|300.13|299.08|298.88|300.33|300.13|298.63|298.48|157
1670954400000|2022-12-13 18:00:00|299.03|298.83|299.58|299.43|300.08|299.93|298.98|298.78|171
1670958000000|2022-12-13 19:00:00|299.63|299.38|299.63|299.43|300.08|299.93|299.43|299.28|117
1670961600000|2022-12-13 20:00:00|299.58|299.38|299.73|299.43|300.23|300.03|299.18|299.03|217
1670965200000|2022-12-13 21:00:00|299.78|299.48|300.08|299.48|300.18|299.73|299.78|299.38|12
1670968800000|2022-12-13 22:00:00|300.18|299.58|300.08|299.48|300.18|299.58|300.08|299.48|0
1670972400000|2022-12-13 23:00:00|300.18|299.58|300.18|299.58|300.38|299.78|300.08|299.48|0
1670976000000|2022-12-14 00:00:00|300.08|299.48|299.13|298.98|300.28|299.78|299.13|298.93|1537
1670979600000|2022-12-14 01:00:00|299.18|299.03|298.73|298.58|299.53|299.38|298.23|298.03|4278
1670983200000|2022-12-14 02:00:00|298.78|298.63|298.97|298.82|299.17|299.02|298.47|298.32|1576
1670986800000|2022-12-14 03:00:00|298.92|298.77|298.52|298.37|299.67|299.52|298.47|298.32|2034
1670990400000|2022-12-14 04:00:00|298.57|298.42|298.82|298.67|298.97|298.82|298.57|298.42|827
1670994000000|2022-12-14 05:00:00|298.57|298.42|298.82|298.67|299.22|299.07|298.47|298.32|2078
1670997600000|2022-12-14 06:00:00|298.77|298.62|298.77|298.62|299.07|298.92|298.67|298.47|1339
1671001200000|2022-12-14 07:00:00|298.82|298.67|298.72|298.57|298.92|298.77|298.52|298.37|1626
1671004800000|2022-12-14 08:00:00|298.77|298.62|298.57|298.42|298.92|298.77|298.57|298.42|2279
1671008400000|2022-12-14 09:00:00|298.62|298.47|298.32|298.12|298.67|298.47|298.02|297.52|986
1671012000000|2022-12-14 10:00:00|298.27|298.17|298.32|298.17|298.37|298.22|298.07|297.92|103
1671015600000|2022-12-14 11:00:00|298.27|298.12|298.52|298.37|298.52|298.37|297.97|297.82|146
1671019200000|2022-12-14 12:00:00|298.57|298.42|298.27|298.12|298.67|298.52|298.17|297.97|215
1671022800000|2022-12-14 13:00:00|298.32|298.07|298.52|298.32|298.57|298.37|298.12|297.97|225
1671026400000|2022-12-14 14:00:00|298.47|298.37|299.17|298.97|299.62|299.42|298.32|298.17|922
1671030000000|2022-12-14 15:00:00|299.22|299.02|299.12|298.97|299.27|299.12|298.77|298.62|555
1671033600000|2022-12-14 16:00:00|299.17|299.02|299.67|299.47|299.72|299.57|299.07|298.87|296
1671037200000|2022-12-14 17:00:00|299.62|299.52|299.12|298.97|299.67|299.52|299.07|298.92|95
1671040800000|2022-12-14 18:00:00|299.17|299.02|299.27|298.37|299.87|299.62|299.12|298.37|107
1671044400000|2022-12-14 19:00:00|299.22|298.42|298.22|297.97|299.22|298.52|297.12|296.87|516
1671048000000|2022-12-14 20:00:00|298.17|298.02|298.37|298.12|299.72|299.52|297.92|297.77|266
1671051600000|2022-12-14 21:00:00|298.32|298.17|298.82|298.22|299.02|298.47|298.32|298.12|30
1671055200000|2022-12-14 22:00:00|298.92|298.32|298.82|298.22|298.92|298.32|298.72|298.12|0
1671058800000|2022-12-14 23:00:00|298.72|298.12|298.82|298.22|299.12|298.52|298.62|298.02|0
1671062400000|2022-12-15 00:00:00|298.92|298.32|298.57|298.42|298.92|298.52|297.72|297.47|1343
1671066000000|2022-12-15 01:00:00|298.62|298.52|296.6|296.45|299.22|299.02|296.2|296.05|3533
1671069600000|2022-12-15 02:00:00|296.55|296.4|296.95|296.8|297.05|296.85|296.35|296.2|1059
1671073200000|2022-12-15 03:00:00|296.9|296.75|297.4|297.2|297.8|297.65|296.85|296.7|1613
1671076800000|2022-12-15 04:00:00|297.35|297.25|297.65|297.5|297.65|297.5|297.3|297.15|545
1671080400000|2022-12-15 05:00:00|297.55|297.4|297.95|297.8|298.1|297.9|297.15|297|1668
1671084000000|2022-12-15 06:00:00|298|297.75|297.95|297.75|298.3|298.15|297.6|297.45|1101
1671087600000|2022-12-15 07:00:00|297.9|297.7|297.3|297.15|297.9|297.75|297.25|297.1|1593
1671091200000|2022-12-15 08:00:00|297.25|297.1|296.85|296.65|297.65|297.45|296.65|296.5|2472
1671094800000|2022-12-15 09:00:00|296.9|296.7|297|296.85|297.35|296.9|296.65|296.25|2066
1671098400000|2022-12-15 10:00:00|296.95|296.8|297.05|296.85|297.2|297|296.65|296.5|562
1671102000000|2022-12-15 11:00:00|297|296.9|297.3|297.1|297.3|297.15|297|296.8|74
1671105600000|2022-12-15 12:00:00|297.25|297|297.4|297.25|297.45|297.3|297|296.85|101
1671109200000|2022-12-15 13:00:00|297.35|297.2|297.25|297.05|297.7|297.45|296.35|296.2|641
1671112800000|2022-12-15 14:00:00|297.2|297|296.25|296.05|297.85|297.65|296.05|295.9|1015
1671116400000|2022-12-15 15:00:00|296.2|296.1|295.05|294.85|296.25|296.1|294.85|294.7|615
1671120000000|2022-12-15 16:00:00|295.1|294.9|295.05|294.9|295.35|295.15|294.45|294.3|457
1671123600000|2022-12-15 17:00:00|295.1|294.85|294.8|294.6|295.3|295.15|294.7|294.55|137
1671127200000|2022-12-15 18:00:00|294.75|294.55|294.5|294.3|294.8|294.65|294.25|294.1|174
1671130800000|2022-12-15 19:00:00|294.45|294.25|294.9|294.75|294.95|294.75|294.25|294.1|89
1671134400000|2022-12-15 20:00:00|294.95|294.7|294.65|294.3|295|294.85|294.35|294.1|77
1671138000000|2022-12-15 21:00:00|294.6|294.35|294.45|293.85|294.6|294.35|294.15|293.55|17
1671141600000|2022-12-15 22:00:00|294.35|293.75|294.45|293.85|294.45|293.85|294.35|293.75|0
1671145200000|2022-12-15 23:00:00|294.35|293.75|294.75|294.15|294.75|294.15|294.35|293.75|0
1671148800000|2022-12-16 00:00:00|294.85|294.25|293.55|293.4|294.95|294.35|293.45|293.3|1759
1671152400000|2022-12-16 01:00:00|293.85|293.65|294.14|293.99|295|294.85|293.65|293.5|3718
1671156000000|2022-12-16 02:00:00|294.19|294.04|294.39|294.24|294.69|294.54|293.79|293.64|2758
1671159600000|2022-12-16 03:00:00|294.29|294.14|293.94|293.79|294.34|294.19|293.84|293.69|1275
1671163200000|2022-12-16 04:00:00|293.89|293.74|293.54|293.39|293.99|293.84|293.49|293.34|822
1671166800000|2022-12-16 05:00:00|293.64|293.49|293.29|293.14|293.79|293.64|293.09|292.94|2717
1671170400000|2022-12-16 06:00:00|293.34|293.19|293.39|293.24|293.54|293.34|293.04|292.89|1598
1671174000000|2022-12-16 07:00:00|293.34|293.14|293.34|293.19|293.39|293.24|292.99|292.84|1131
1671177600000|2022-12-16 08:00:00|293.39|293.24|291.49|291.34|293.49|293.34|291.49|291.34|5573
1671181200000|2022-12-16 09:00:00|291.19|291.04|291.94|291.74|292.29|291.94|291.04|290.84|2763
1671184800000|2022-12-16 10:00:00|291.89|291.69|291.44|291.29|292.09|291.94|291.24|291.09|572
1671188400000|2022-12-16 11:00:00|291.49|291.24|291.79|291.64|291.94|291.79|291.29|291.14|154
1671192000000|2022-12-16 12:00:00|291.84|291.59|292.09|291.94|292.09|291.94|291.69|291.54|163
1671195600000|2022-12-16 13:00:00|292.04|291.89|291.99|291.84|292.19|292.04|291.79|291.64|333
1671199200000|2022-12-16 14:00:00|292.04|291.89|290.79|290.59|292.24|292.09|290.79|290.59|1114
1671202800000|2022-12-16 15:00:00|290.74|290.64|289.39|289.24|290.74|290.64|288.79|288.59|871
1671206400000|2022-12-16 16:00:00|289.44|289.29|289.09|288.94|289.89|289.74|289.04|288.89|756
1671210000000|2022-12-16 17:00:00|289.14|288.89|289.29|289.09|289.74|289.54|289.04|288.89|364
1671213600000|2022-12-16 18:00:00|289.34|289.14|289.19|289.04|289.39|289.24|289.14|288.99|88
1671217200000|2022-12-16 19:00:00|289.14|288.99|289.44|289.29|289.64|289.44|289.09|288.94|189
1671220800000|2022-12-16 20:00:00|289.49|289.34|289.24|289.04|289.79|289.64|289.09|288.89|341
1671224400000|2022-12-16 21:00:00|289.19|288.94|289.09|288.49|289.39|288.94|288.99|288.39|47
1671404400000|2022-12-18 23:00:00|289.49|288.89|289.59|288.99|289.89|289.29|289.39|288.79|0
1671408000000|2022-12-19 00:00:00|289.69|289.09|289.09|288.94|289.99|289.39|288.64|288.39|1698
1671411600000|2022-12-19 01:00:00|289.29|289.14|291.49|291.34|291.99|291.84|289.29|289.09|3889
1671415200000|2022-12-19 02:00:00|291.44|291.29|291.22|291.07|291.84|291.69|291.07|290.92|1888
1671418800000|2022-12-19 03:00:00|291.17|291.02|290.52|290.37|291.27|291.12|290.27|290.12|1374
1671422400000|2022-12-19 04:00:00|290.47|290.32|290.37|290.17|290.52|290.37|290.22|290.07|567
1671426000000|2022-12-19 05:00:00|290.47|290.22|291.02|290.87|291.07|290.87|290.37|290.22|1620
1671429600000|2022-12-19 06:00:00|291.07|290.92|290.57|290.42|291.12|290.97|290.47|290.32|991
1671433200000|2022-12-19 07:00:00|290.62|290.47|290.92|290.77|291.07|290.92|290.52|290.37|1160
1671436800000|2022-12-19 08:00:00|290.87|290.72|290.77|290.57|291.17|291.02|290.72|290.57|2052
1671440400000|2022-12-19 09:00:00|290.72|290.52|290.97|290.77|291.32|290.92|290.72|290.22|837
1671444000000|2022-12-19 10:00:00|290.92|290.82|291.17|290.97|291.22|291.07|290.92|290.77|84
1671447600000|2022-12-19 11:00:00|291.12|291.02|291.02|290.87|291.27|291.12|290.92|290.77|36
1671451200000|2022-12-19 12:00:00|290.97|290.82|291.27|291.12|291.47|291.32|290.97|290.82|246
1671454800000|2022-12-19 13:00:00|291.32|291.17|290.82|290.67|291.42|291.27|290.82|290.62|157
1671458400000|2022-12-19 14:00:00|290.87|290.62|290.72|290.52|291.22|291.07|290.22|290.07|716
1671462000000|2022-12-19 15:00:00|290.67|290.47|290.37|290.22|291.37|291.22|290.37|290.22|254
1671465600000|2022-12-19 16:00:00|290.42|290.17|290.02|289.87|290.47|290.32|289.77|289.62|394
1671469200000|2022-12-19 17:00:00|290.07|289.92|290.12|289.92|290.32|290.17|289.92|289.77|136
1671472800000|2022-12-19 18:00:00|290.07|289.97|289.57|289.42|290.27|290.12|289.57|289.37|201
1671476400000|2022-12-19 19:00:00|289.52|289.37|289.02|288.87|289.57|289.42|288.92|288.77|133
1671480000000|2022-12-19 20:00:00|288.97|288.82|289.37|289.22|289.42|289.27|288.82|288.62|161
1671483600000|2022-12-19 21:00:00|289.32|289.17|289.62|289.02|289.62|289.17|289.17|288.82|41
1671487200000|2022-12-19 22:00:00|289.52|288.92|289.72|289.12|289.72|289.12|289.52|288.92|0
1671490800000|2022-12-19 23:00:00|289.82|289.22|290.12|289.52|290.22|289.62|289.82|289.22|0
1671494400000|2022-12-20 00:00:00|289.92|289.32|289.32|289.12|290.22|289.62|288.97|288.77|1252
1671498000000|2022-12-20 01:00:00|289.17|289.02|289.52|289.37|290.22|290.07|288.87|288.72|4058
1671501600000|2022-12-20 02:00:00|289.57|289.42|288.91|288.76|289.57|289.42|288.76|288.61|1707
1671505200000|2022-12-20 03:00:00|288.96|288.81|288.11|287.96|289.01|288.86|287.56|287.36|3557
1671508800000|2022-12-20 04:00:00|288.16|288.01|287.81|287.66|288.26|288.06|287.61|287.41|1216
1671512400000|2022-12-20 05:00:00|287.91|287.76|288.46|288.31|288.56|288.36|287.76|287.61|2365
1671516000000|2022-12-20 06:00:00|288.41|288.26|287.96|287.81|288.46|288.31|287.96|287.76|1689
1671519600000|2022-12-20 07:00:00|288.01|287.86|288.26|288.11|288.66|288.51|288.01|287.86|2092
1671523200000|2022-12-20 08:00:00|288.31|288.16|288.46|288.31|288.61|288.46|287.71|287.56|2873
1671526800000|2022-12-20 09:00:00|288.51|288.36|288.46|288.26|289.06|288.56|288.21|287.86|1480
1671530400000|2022-12-20 10:00:00|288.41|288.31|288.91|288.71|288.91|288.76|288.41|288.31|254
1671534000000|2022-12-20 11:00:00|288.86|288.76|288.36|288.16|288.91|288.76|288.26|288.11|266
1671537600000|2022-12-20 12:00:00|288.41|288.21|288.46|288.31|288.91|288.76|288.36|288.21|212
1671541200000|2022-12-20 13:00:00|288.41|288.26|288.46|288.31|288.86|288.71|288.41|288.21|252
1671544800000|2022-12-20 14:00:00|288.41|288.26|288.56|288.36|288.86|288.71|287.71|287.51|822
1671548400000|2022-12-20 15:00:00|288.61|288.41|288.31|288.11|288.96|288.81|288.31|288.11|594
1671552000000|2022-12-20 16:00:00|288.26|288.16|287.86|287.61|288.41|288.21|287.16|286.76|390
1671555600000|2022-12-20 17:00:00|287.81|287.66|287.66|287.51|288.11|287.96|287.26|287.11|319
1671559200000|2022-12-20 18:00:00|287.71|287.56|287.56|287.36|287.86|287.71|287.26|287.11|286
1671562800000|2022-12-20 19:00:00|287.51|287.41|287.66|287.46|287.96|287.76|287.51|287.36|237
1671566400000|2022-12-20 20:00:00|287.61|287.41|287.56|287.36|287.86|287.66|287.51|287.36|279
1671570000000|2022-12-20 21:00:00|287.51|287.31|287.96|287.36|288.06|287.46|287.46|287.06|19
1671573600000|2022-12-20 22:00:00|288.06|287.46|288.16|287.56|288.16|287.56|287.96|287.36|0
1671577200000|2022-12-20 23:00:00|288.26|287.66|288.56|287.96|288.66|288.06|288.16|287.56|0
1671580800000|2022-12-21 00:00:00|288.46|287.86|287.96|287.81|288.56|288.06|287.66|287.51|907
1671584400000|2022-12-21 01:00:00|287.81|287.61|288.19|287.99|288.81|288.66|287.76|287.61|3382
1671588000000|2022-12-21 02:00:00|288.14|287.94|287.94|287.79|288.39|288.24|287.79|287.64|1845
1671591600000|2022-12-21 03:00:00|287.89|287.74|287.59|287.44|288.19|288.04|287.59|287.39|1846
1671595200000|2022-12-21 04:00:00|287.64|287.49|287.34|287.19|287.64|287.49|287.19|287.04|536
1671598800000|2022-12-21 05:00:00|287.39|287.24|288.44|288.29|288.44|288.29|287.39|287.24|1640
1671602400000|2022-12-21 06:00:00|288.39|288.24|288.09|287.94|288.44|288.29|287.99|287.84|1288
1671606000000|2022-12-21 07:00:00|288.04|287.89|288.49|288.34|288.59|288.44|287.99|287.84|1600
1671609600000|2022-12-21 08:00:00|288.44|288.29|288.99|288.84|289.14|288.99|288.29|288.09|2760
1671613200000|2022-12-21 09:00:00|288.94|288.79|289.19|288.99|289.39|289.09|288.89|288.59|969
1671616800000|2022-12-21 10:00:00|289.14|288.94|289.04|288.89|289.39|289.24|288.89|288.74|625
1671620400000|2022-12-21 11:00:00|288.99|288.84|289.24|289.09|289.29|289.14|288.99|288.84|83
1671624000000|2022-12-21 12:00:00|289.29|289.04|289.39|289.24|289.44|289.29|289.04|288.84|315
1671627600000|2022-12-21 13:00:00|289.44|289.29|289.59|289.39|289.64|289.49|289.29|289.14|417
1671631200000|2022-12-21 14:00:00|289.54|289.44|289.09|288.84|289.69|289.49|288.59|288.44|640
1671634800000|2022-12-21 15:00:00|288.99|288.89|290.49|290.34|290.49|290.34|288.89|288.69|455
1671638400000|2022-12-21 16:00:00|290.54|290.39|290.39|290.24|290.69|290.54|290.19|289.99|417
1671642000000|2022-12-21 17:00:00|290.44|290.19|290.54|290.39|290.59|290.44|290.09|289.89|119
1671645600000|2022-12-21 18:00:00|290.49|290.34|290.89|290.74|290.94|290.74|290.44|290.24|147
1671649200000|2022-12-21 19:00:00|290.94|290.79|291.34|291.19|291.39|291.24|290.94|290.74|348
1671652800000|2022-12-21 20:00:00|291.39|291.24|291.19|291.04|291.39|291.24|291.09|290.89|203
1671656400000|2022-12-21 21:00:00|291.34|291.14|291.59|290.99|291.69|291.19|291.19|290.89|199
1671660000000|2022-12-21 22:00:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1671663600000|2022-12-21 23:00:00|291.69|291.09|291.49|290.89|291.69|291.09|291.39|290.79|0
1671667200000|2022-12-22 00:00:00|291.39|290.79|291.49|291.29|292.14|291.99|290.99|290.59|2339
1671670800000|2022-12-22 01:00:00|291.39|291.19|291.14|290.99|291.39|291.19|290.29|290.14|4123
1671674400000|2022-12-22 02:00:00|291.09|290.94|292.34|292.19|293.09|292.94|291.09|290.94|5091
1671678000000|2022-12-22 03:00:00|292.39|292.24|292.72|292.52|293.02|292.82|292.39|292.19|2901
1671681600000|2022-12-22 04:00:00|292.77|292.57|292.77|292.62|292.87|292.72|292.62|292.47|2609
1671685200000|2022-12-22 05:00:00|292.62|292.47|292.32|292.17|292.97|292.82|292.22|292.07|3693
1671688800000|2022-12-22 06:00:00|292.37|292.22|292.47|292.32|292.77|292.62|292.27|292.12|2167
1671692400000|2022-12-22 07:00:00|292.42|292.27|292.37|292.22|292.77|292.62|292.37|292.17|2259
1671696000000|2022-12-22 08:00:00|292.32|292.17|292.62|292.47|293.07|292.87|292.32|292.17|4482
1671699600000|2022-12-22 09:00:00|292.67|292.52|292.22|292.07|292.67|292.52|291.92|291.52|1646
1671703200000|2022-12-22 10:00:00|292.27|292.02|291.92|291.77|292.27|292.02|291.82|291.67|230
1671706800000|2022-12-22 11:00:00|291.87|291.72|292.02|291.82|292.22|292.07|291.72|291.57|689
1671710400000|2022-12-22 12:00:00|291.97|291.87|291.97|291.82|292.22|292.07|291.57|291.37|500
1671714000000|2022-12-22 13:00:00|291.92|291.77|290.87|290.72|291.97|291.82|290.82|290.67|916
1671717600000|2022-12-22 14:00:00|290.82|290.67|289.32|289.12|291.57|291.37|289.27|289.12|997
1671721200000|2022-12-22 15:00:00|289.27|289.07|288.32|288.17|289.27|289.12|288.27|288.12|1096
1671724800000|2022-12-22 16:00:00|288.27|288.12|288.22|288.07|288.57|288.42|288.07|287.92|1202
1671728400000|2022-12-22 17:00:00|288.17|288.02|287.72|287.57|288.22|288.07|287.72|287.52|153
1671732000000|2022-12-22 18:00:00|287.77|287.52|287.47|287.27|287.77|287.62|287.32|287.17|155
1671735600000|2022-12-22 19:00:00|287.52|287.32|288.37|288.22|288.42|288.22|287.42|287.27|62
1671739200000|2022-12-22 20:00:00|288.42|288.27|289.22|289.02|289.22|289.07|288.22|288.02|186
1671742800000|2022-12-22 21:00:00|289.27|289.07|289.32|288.72|289.52|289.17|288.97|288.52|13
1671746400000|2022-12-22 22:00:00|289.42|288.82|289.52|288.92|289.52|288.92|289.32|288.72|0
1671750000000|2022-12-22 23:00:00|289.42|288.82|289.42|288.82|289.52|288.92|289.22|288.62|0
1671753600000|2022-12-23 00:00:00|289.32|288.72|288.62|288.42|289.67|289.52|288.22|288.07|11140
1671757200000|2022-12-23 01:00:00|288.77|288.57|288.17|288.02|289.07|288.92|287.47|287.27|7990
1671760800000|2022-12-23 02:00:00|288.12|287.97|288.16|288.01|288.41|288.26|287.76|287.61|5971
1671764400000|2022-12-23 03:00:00|288.21|288.06|288.56|288.41|288.61|288.46|287.96|287.81|5569
1671768000000|2022-12-23 04:00:00|288.51|288.36|288.51|288.36|288.61|288.46|288.31|288.16|2126
1671771600000|2022-12-23 05:00:00|288.46|288.31|288.36|288.21|288.61|288.46|288.06|287.91|2631
1671775200000|2022-12-23 06:00:00|288.31|288.16|288.51|288.36|288.56|288.41|288.16|288.01|1941
1671778800000|2022-12-23 07:00:00|288.56|288.41|288.36|288.21|288.56|288.41|288.26|288.11|2457
1671782400000|2022-12-23 08:00:00|288.31|288.16|288.56|288.36|288.71|288.56|288.01|287.86|3250
1671786000000|2022-12-23 09:00:00|288.61|288.41|288.86|288.66|289.26|288.76|288.56|288.36|1114
1671789600000|2022-12-23 10:00:00|288.81|288.71|289.01|288.81|289.26|289.06|288.71|288.56|174
1671793200000|2022-12-23 11:00:00|288.96|288.86|288.76|288.56|289.31|289.11|288.66|288.51|634
1671796800000|2022-12-23 12:00:00|288.71|288.51|288.81|288.61|288.91|288.71|288.61|288.41|776
1671800400000|2022-12-23 13:00:00|288.76|288.56|288.46|288.26|289.26|289.06|288.01|287.81|461
1671804000000|2022-12-23 14:00:00|288.41|288.21|287.86|287.66|288.76|288.56|287.56|287.41|250
1671807600000|2022-12-23 15:00:00|287.96|287.71|288.41|288.21|289.06|288.91|287.36|287.16|913
1671811200000|2022-12-23 16:00:00|288.36|288.16|288.81|288.66|288.81|288.66|288.01|287.81|334
1671814800000|2022-12-23 17:00:00|288.86|288.61|289.31|289.16|289.36|289.21|288.76|288.56|322
1671818400000|2022-12-23 18:00:00|289.41|289.21|288.91|288.71|289.56|289.36|288.71|288.51|202
1671822000000|2022-12-23 19:00:00|288.96|288.76|289.16|289.01|289.21|289.06|288.81|288.61|19
1671825600000|2022-12-23 20:00:00|289.21|288.96|289.46|289.21|289.46|289.21|288.96|288.76|25
1671829200000|2022-12-23 21:00:00|289.51|289.26|289.76|289.16|289.96|289.56|289.36|288.91|26
1672095600000|2022-12-26 23:00:00|292.06|291.46|292.46|291.86|292.56|291.96|291.96|291.36|0
1672099200000|2022-12-27 00:00:00|292.36|291.76|291.56|291.36|292.46|291.96|291.51|291.31|1563
1672102800000|2022-12-27 01:00:00|291.61|291.41|291.21|291.01|291.81|291.61|289.96|289.81|11401
1672106400000|2022-12-27 02:00:00|291.26|291.06|290.51|290.31|291.51|291.31|290.06|289.91|6544
1672110000000|2022-12-27 03:00:00|290.46|290.36|290.36|290.21|290.96|290.81|290.36|290.16|4846
1672113600000|2022-12-27 04:00:00|290.41|290.16|290.61|290.46|290.71|290.51|290.26|290.06|2703
1672117200000|2022-12-27 05:00:00|290.66|290.41|290.66|290.51|290.71|290.51|290.31|290.16|6063
1672120800000|2022-12-27 06:00:00|290.61|290.46|290.46|290.31|290.66|290.51|290.31|290.16|2865
1672124400000|2022-12-27 07:00:00|290.41|290.26|290.21|290.06|290.51|290.36|290.16|290.01|6788
1672128000000|2022-12-27 08:00:00|290.26|290.11|290.61|290.46|290.66|290.51|290.16|290.01|7905
1672131600000|2022-12-27 09:00:00|290.56|290.41|290.41|290.21|291.06|290.46|290.26|290.06|973
1672135200000|2022-12-27 10:00:00|290.46|290.26|290.51|290.31|290.56|290.41|290.36|290.16|177
1672138800000|2022-12-27 11:00:00|290.46|290.36|290.16|290.01|290.51|290.36|290.11|289.96|67
1672142400000|2022-12-27 12:00:00|290.21|289.96|289.56|289.36|290.21|290.01|289.51|289.36|152
1672146000000|2022-12-27 13:00:00|289.51|289.41|289.06|288.86|289.56|289.41|289.01|288.81|786
1672149600000|2022-12-27 14:00:00|289.01|288.81|287.71|287.51|289.11|288.91|287.46|287.31|864
1672153200000|2022-12-27 15:00:00|287.66|287.46|288.31|288.16|288.86|288.71|287.51|287.36|442
1672156800000|2022-12-27 16:00:00|288.26|288.11|288.51|288.31|288.56|288.36|288.11|287.91|146
1672160400000|2022-12-27 17:00:00|288.56|288.36|289.01|288.81|289.01|288.86|288.51|288.31|46
1672164000000|2022-12-27 18:00:00|288.96|288.76|289.26|289.01|289.51|289.31|288.91|288.76|79
1672167600000|2022-12-27 19:00:00|289.21|289.06|289.21|289.01|289.31|289.16|289.11|288.91|62
1672171200000|2022-12-27 20:00:00|289.26|289.06|289.36|289.11|289.46|289.31|289.06|288.91|55
1672174800000|2022-12-27 21:00:00|289.41|289.16|289.76|289.16|289.86|289.56|289.36|289.11|49
1672182000000|2022-12-27 23:00:00|289.66|289.06|289.83|289.23|289.96|289.36|289.66|289.06|0
1672185600000|2022-12-28 00:00:00|289.93|289.33|289.03|288.88|290.03|289.43|287.88|287.58|2616
1672189200000|2022-12-28 01:00:00|288.98|288.83|289.38|289.23|289.73|289.58|288.88|288.68|7704
1672192800000|2022-12-28 02:00:00|289.33|289.18|289.43|289.28|290.13|289.98|289.18|288.98|10728
1672196400000|2022-12-28 03:00:00|289.38|289.23|289.88|289.68|290.18|289.98|289.28|289.13|9708
1672200000000|2022-12-28 04:00:00|289.83|289.58|289.43|289.28|289.88|289.73|289.38|289.23|3659
1672203600000|2022-12-28 05:00:00|289.48|289.33|289.23|289.08|289.58|289.43|289.18|289.03|2572
1672207200000|2022-12-28 06:00:00|289.28|289.13|289.48|289.33|289.48|289.33|289.13|288.98|2022
1672210800000|2022-12-28 07:00:00|289.53|289.38|289.38|289.23|289.68|289.53|289.23|289.08|3801
1672214400000|2022-12-28 08:00:00|289.33|289.18|289.53|289.33|289.73|289.58|289.33|289.18|6600
1672218000000|2022-12-28 09:00:00|289.48|289.38|289.78|289.58|290.08|289.58|289.38|289.18|1294
1672221600000|2022-12-28 10:00:00|289.83|289.53|290.03|289.83|290.08|289.93|289.78|289.53|600
1672225200000|2022-12-28 11:00:00|289.98|289.88|290.28|290.08|290.33|290.13|289.98|289.83|119
1672228800000|2022-12-28 12:00:00|290.23|290.13|290.38|290.23|290.48|290.33|290.23|290.08|393
1672232400000|2022-12-28 13:00:00|290.43|290.28|290.48|290.33|290.58|290.43|290.33|290.18|260
1672236000000|2022-12-28 14:00:00|290.53|290.38|289.83|289.63|290.73|290.58|289.53|289.38|547
1672239600000|2022-12-28 15:00:00|289.88|289.68|288.53|288.33|290.13|289.93|288.48|288.28|187
1672243200000|2022-12-28 16:00:00|288.63|288.38|288.33|288.13|288.83|288.68|288.23|288.08|477
1672246800000|2022-12-28 17:00:00|288.28|288.08|289.18|289.03|289.28|289.08|288.13|287.98|78
1672250400000|2022-12-28 18:00:00|289.23|289.08|288.58|288.38|289.38|289.18|288.53|288.38|36
1672254000000|2022-12-28 19:00:00|288.53|288.43|288.28|288.13|288.63|288.48|288.23|288.08|91
1672257600000|2022-12-28 20:00:00|288.33|288.18|288.33|288.03|288.38|288.18|287.88|287.73|240
1672261200000|2022-12-28 21:00:00|288.28|287.98|288.58|287.98|288.68|288.38|288.23|287.78|61
1672264800000|2022-12-28 22:00:00|288.68|288.08|288.68|288.08|288.78|288.18|288.68|288.08|0
1672268400000|2022-12-28 23:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.58|287.98|0
1672272000000|2022-12-29 00:00:00|288.68|288.08|288.5|288.3|288.75|288.6|287.95|287.6|820
1672275600000|2022-12-29 01:00:00|288.55|288.35|286.45|286.3|288.6|288.45|286.45|286.3|4022
1672279200000|2022-12-29 02:00:00|286.4|286.25|286.4|286.25|287.1|286.95|286.35|286.2|1750
1672282800000|2022-12-29 03:00:00|286.35|286.2|286.3|286.15|286.4|286.25|285.9|285.75|1658
1672286400000|2022-12-29 04:00:00|286.25|286.1|286.05|285.9|286.3|286.15|286.05|285.9|1038
1672290000000|2022-12-29 05:00:00|286.15|286|286.15|286|286.15|286|285.95|285.8|1946
1672293600000|2022-12-29 06:00:00|286.2|286.05|286.15|285.95|286.25|286.1|285.85|285.7|881
1672297200000|2022-12-29 07:00:00|286.1|286|286.6|286.45|286.65|286.5|285.8|285.65|1101
1672300800000|2022-12-29 08:00:00|286.65|286.5|287.3|287.1|287.3|287.15|286.45|286.25|1634
1672304400000|2022-12-29 09:00:00|287.25|287.05|287.7|287.5|287.7|287.55|287|286.85|1004
1672308000000|2022-12-29 10:00:00|287.75|287.55|287.85|287.65|287.85|287.65|287.65|287.45|97
1672311600000|2022-12-29 11:00:00|287.8|287.7|287.95|287.8|287.95|287.8|287.8|287.65|56
1672315200000|2022-12-29 12:00:00|288|287.85|288.3|288.15|288.3|288.15|287.95|287.8|152
1672318800000|2022-12-29 13:00:00|288.35|288.2|288.55|288.4|288.65|288.5|288.25|288.05|260
1672322400000|2022-12-29 14:00:00|288.6|288.45|289.35|289.2|289.6|289.45|287.65|287.5|387
1672326000000|2022-12-29 15:00:00|289.3|289.1|291.1|290.95|291.2|291.05|289.2|289|752
1672329600000|2022-12-29 16:00:00|291.15|291|291.95|291.75|292.1|291.95|291|290.8|1090
1672333200000|2022-12-29 17:00:00|291.9|291.8|291.55|291.4|292|291.85|291.4|291.2|161
1672336800000|2022-12-29 18:00:00|291.5|291.35|291.6|291.45|291.8|291.65|291.4|291.25|126
1672340400000|2022-12-29 19:00:00|291.65|291.5|291.35|291.2|291.75|291.55|291.35|291.2|70
1672344000000|2022-12-29 20:00:00|291.4|291.25|291.2|291|291.55|291.35|291.2|291|92
1672347600000|2022-12-29 21:00:00|291.15|290.95|290.95|290.35|291.25|291.05|290.95|290.35|21
1672351200000|2022-12-29 22:00:00|291.05|290.45|290.95|290.35|291.05|290.45|290.95|290.35|0
1672354800000|2022-12-29 23:00:00|291.05|290.45|290.75|290.15|291.05|290.45|290.75|290.15|0
1672358400000|2022-12-30 00:00:00|290.85|290.25|290.52|290.37|291.2|291|290.3|289.8|1358
1672362000000|2022-12-30 01:00:00|290.32|290.17|289.62|289.47|290.57|290.42|289.52|289.37|2012
1672365600000|2022-12-30 02:00:00|289.57|289.42|289.72|289.57|290.02|289.87|289.47|289.32|1178
1672369200000|2022-12-30 03:00:00|289.67|289.52|290.57|290.42|290.67|290.52|289.62|289.47|1228
1672372800000|2022-12-30 04:00:00|290.62|290.47|290.82|290.67|290.97|290.82|290.57|290.42|1259
1672376400000|2022-12-30 05:00:00|290.77|290.57|290.02|289.87|290.87|290.72|289.97|289.82|1633
1672380000000|2022-12-30 06:00:00|289.97|289.82|290.02|289.87|290.22|290.07|289.97|289.82|1151
1672383600000|2022-12-30 07:00:00|289.97|289.82|289.87|289.72|290.07|289.92|289.67|289.52|1168
1672387200000|2022-12-30 08:00:00|289.92|289.77|289.62|289.42|289.92|289.77|289.32|289.17|3304
1672390800000|2022-12-30 09:00:00|289.57|289.37|289.77|289.62|289.97|289.67|289.37|289.17|1629
1672394400000|2022-12-30 10:00:00|289.82|289.57|289.87|289.67|290.12|289.92|289.62|289.42|61
1672398000000|2022-12-30 11:00:00|289.92|289.72|289.62|289.47|289.92|289.77|289.57|289.42|130
1672401600000|2022-12-30 12:00:00|289.67|289.52|289.32|289.17|289.67|289.52|289.32|289.17|113
1672405200000|2022-12-30 13:00:00|289.37|289.12|289.17|288.97|289.37|289.22|289.02|288.87|84
1672408800000|2022-12-30 14:00:00|289.12|289.02|289.72|289.57|290.32|290.17|289.02|288.82|298
1672412400000|2022-12-30 15:00:00|289.77|289.62|289.42|289.27|290.02|289.87|289.22|289.07|175
1672416000000|2022-12-30 16:00:00|289.47|289.22|288.37|288.22|289.62|289.47|288.22|288.07|111
1672419600000|2022-12-30 17:00:00|288.32|288.17|288.47|288.27|288.47|288.32|288.07|287.87|121
1672423200000|2022-12-30 18:00:00|288.52|288.32|288.12|287.97|288.57|288.37|287.97|287.77|130
1672426800000|2022-12-30 19:00:00|288.17|287.92|287.92|287.77|288.17|288.02|287.77|287.62|42
1672430400000|2022-12-30 20:00:00|287.97|287.72|288.02|287.82|289.07|288.87|287.92|287.67|203
1672434000000|2022-12-30 21:00:00|288.17|287.87|288.27|287.67|288.27|287.92|287.62|287.27|89
1672700400000|2023-01-02 23:00:00|289.07|288.47|288.47|287.87|289.07|288.47|288.37|287.77|0
1672704000000|2023-01-03 00:00:00|288.37|287.77|287.17|287.02|288.97|288.37|287.07|286.92|1986
1672707600000|2023-01-03 01:00:00|287.07|286.92|285.92|285.77|287.42|287.27|284.07|283.87|6555
1672711200000|2023-01-03 02:00:00|285.87|285.72|287.12|286.97|287.17|287.02|285.57|285.37|2120
1672714800000|2023-01-03 03:00:00|287.17|287.02|287.17|287.02|287.42|287.27|286.77|286.62|1709
1672718400000|2023-01-03 04:00:00|287.12|286.97|286.57|286.37|287.12|286.97|286.52|286.37|1316
1672722000000|2023-01-03 05:00:00|286.67|286.47|288.07|287.92|288.12|287.92|286.67|286.47|1728
1672725600000|2023-01-03 06:00:00|288.12|287.97|288.72|288.57|288.72|288.57|287.92|287.77|1332
1672729200000|2023-01-03 07:00:00|288.67|288.52|288.77|288.62|289.37|289.22|288.32|288.17|2045
1672732800000|2023-01-03 08:00:00|288.72|288.57|289.17|289.02|289.57|289.42|288.42|288.27|1835
1672736400000|2023-01-03 09:00:00|289.32|289.17|289.77|289.17|289.87|289.42|289.27|288.97|1008
1672740000000|2023-01-03 10:00:00|289.67|289.52|289.32|289.17|289.82|289.67|289.32|289.12|243
1672743600000|2023-01-03 11:00:00|289.27|289.12|288.62|288.47|289.32|289.17|288.62|288.47|245
1672747200000|2023-01-03 12:00:00|288.57|288.42|288.82|288.62|288.87|288.67|288.42|288.22|289
1672750800000|2023-01-03 13:00:00|288.77|288.67|289.07|288.92|289.17|288.97|288.52|288.37|342
1672754400000|2023-01-03 14:00:00|289.12|288.97|289.02|288.82|290.77|290.52|288.97|288.82|1050
1672758000000|2023-01-03 15:00:00|289.12|288.87|289.67|289.52|289.72|289.52|288.62|288.47|775
1672761600000|2023-01-03 16:00:00|289.72|289.57|287.97|287.82|289.77|289.57|287.77|287.62|293
1672765200000|2023-01-03 17:00:00|288.02|287.77|287.72|287.52|288.22|288.07|287.37|287.22|263
1672768800000|2023-01-03 18:00:00|287.67|287.57|288.67|288.52|288.77|288.62|287.67|287.57|209
1672772400000|2023-01-03 19:00:00|288.72|288.57|288.92|288.72|289.12|288.92|288.22|288.07|90
1672776000000|2023-01-03 20:00:00|288.87|288.77|289.12|288.92|289.27|289.07|288.72|288.57|186
1672779600000|2023-01-03 21:00:00|289.07|288.97|289.57|288.97|289.67|289.07|289.02|288.77|9
1672786800000|2023-01-03 23:00:00|289.47|288.87|289.67|289.07|289.67|289.07|289.37|288.77|0
1672790400000|2023-01-04 00:00:00|289.57|288.97|289.92|289.77|289.92|289.77|288.72|288.52|1153
1672794000000|2023-01-04 01:00:00|289.67|289.52|289.62|289.47|290.42|290.27|289.37|289.22|4009
1672797600000|2023-01-04 02:00:00|289.67|289.52|289.22|289.07|289.67|289.52|289.22|289.02|1559
1672801200000|2023-01-04 03:00:00|289.27|289.12|289.52|289.37|289.57|289.37|289.07|288.92|1523
1672804800000|2023-01-04 04:00:00|289.57|289.42|289.57|289.42|289.67|289.52|289.37|289.22|946
1672808400000|2023-01-04 05:00:00|289.62|289.47|289.42|289.27|289.72|289.57|289.27|289.12|1526
1672812000000|2023-01-04 06:00:00|289.37|289.22|289.32|289.17|289.62|289.47|289.22|289.07|887
1672815600000|2023-01-04 07:00:00|289.27|289.12|289.57|289.42|289.67|289.52|288.92|288.77|1326
1672819200000|2023-01-04 08:00:00|289.52|289.37|289.57|289.42|289.92|289.77|289.47|289.32|2566
1672822800000|2023-01-04 09:00:00|289.62|289.47|289.62|289.42|289.77|289.57|289.27|288.77|1333
1672826400000|2023-01-04 10:00:00|289.57|289.47|289.67|289.47|289.77|289.62|289.47|289.32|205
1672830000000|2023-01-04 11:00:00|289.72|289.52|289.72|289.57|289.87|289.67|289.67|289.47|73
1672833600000|2023-01-04 12:00:00|289.67|289.52|289.52|289.37|289.77|289.62|289.42|289.27|151
1672837200000|2023-01-04 13:00:00|289.47|289.32|290.12|289.97|290.12|289.97|289.47|289.32|212
1672840800000|2023-01-04 14:00:00|290.07|289.92|290.47|290.27|290.87|290.72|289.87|289.72|1250
1672844400000|2023-01-04 15:00:00|290.42|290.32|290.17|289.97|290.77|290.57|289.17|289.02|1050
1672848000000|2023-01-04 16:00:00|290.22|290.02|291.22|291.07|291.37|291.22|290.12|289.97|571
1672851600000|2023-01-04 17:00:00|291.27|291.12|291.42|291.22|291.72|291.57|291.02|290.82|242
1672855200000|2023-01-04 18:00:00|291.37|291.17|290.92|290.67|291.62|291.47|290.87|290.47|168
1672858800000|2023-01-04 19:00:00|291.12|290.62|291.47|291.27|291.62|291.42|290.52|290.32|210
1672862400000|2023-01-04 20:00:00|291.52|291.32|291.57|291.42|291.67|291.52|290.92|290.72|168
1672866000000|2023-01-04 21:00:00|291.62|291.37|291.77|291.17|291.87|291.47|291.57|290.97|6
1672869600000|2023-01-04 22:00:00|291.67|291.07|291.77|291.17|291.87|291.27|291.67|291.07|0
1672873200000|2023-01-04 23:00:00|291.67|291.07|291.77|291.17|291.97|291.37|291.67|291.07|0
1672876800000|2023-01-05 00:00:00|291.67|291.07|292.57|292.37|292.72|292.52|291.57|290.97|2200
1672880400000|2023-01-05 01:00:00|292.72|292.42|294.42|294.22|294.77|294.62|292.17|292.02|7012
1672884000000|2023-01-05 02:00:00|294.37|294.12|294.47|294.32|295.22|295.07|293.72|293.57|6809
1672887600000|2023-01-05 03:00:00|294.42|294.27|295.16|295.01|295.56|295.41|294.42|294.27|4063
1672891200000|2023-01-05 04:00:00|295.21|294.96|295.71|295.56|295.91|295.76|295.16|294.96|3024
1672894800000|2023-01-05 05:00:00|295.76|295.61|294.91|294.71|296.11|295.96|294.76|294.61|4005
1672898400000|2023-01-05 06:00:00|294.86|294.66|294.86|294.71|295.16|295.01|294.81|294.66|2265
1672902000000|2023-01-05 07:00:00|294.91|294.76|295.01|294.86|295.31|295.11|294.86|294.76|2051
1672905600000|2023-01-05 08:00:00|294.96|294.81|294.86|294.66|295.16|295.01|294.61|294.46|4213
1672909200000|2023-01-05 09:00:00|294.81|294.61|295.11|294.96|295.36|294.96|294.61|294.46|1700
1672912800000|2023-01-05 10:00:00|295.16|294.91|295.41|295.26|295.51|295.36|295.11|294.91|149
1672916400000|2023-01-05 11:00:00|295.46|295.31|295.41|295.21|295.61|295.41|295.31|295.16|61
1672920000000|2023-01-05 12:00:00|295.36|295.16|295.31|295.16|295.61|295.46|295.21|295.06|67
1672923600000|2023-01-05 13:00:00|295.36|295.11|294.41|294.21|295.36|295.21|294.41|294.21|358
1672927200000|2023-01-05 14:00:00|294.36|294.16|294.46|294.31|294.51|294.31|293.66|293.51|755
1672930800000|2023-01-05 15:00:00|294.41|294.26|294.36|294.21|295.11|294.96|294.26|294.06|611
1672934400000|2023-01-05 16:00:00|294.31|294.16|294.41|294.26|294.66|294.46|294.11|293.96|250
1672938000000|2023-01-05 17:00:00|294.46|294.21|294.71|294.51|294.81|294.61|294.41|294.21|73
1672941600000|2023-01-05 18:00:00|294.66|294.46|294.96|294.81|295.31|295.16|294.66|294.46|277
1672945200000|2023-01-05 19:00:00|295.01|294.76|294.81|294.66|295.11|294.91|294.61|294.46|51
1672948800000|2023-01-05 20:00:00|294.76|294.61|294.56|294.41|294.76|294.61|294.36|294.21|94
1672952400000|2023-01-05 21:00:00|294.61|294.46|295.26|294.66|295.36|294.76|294.51|294.36|39
1672959600000|2023-01-05 23:00:00|295.36|294.76|295.66|295.06|295.76|295.16|295.16|294.56|0
1672963200000|2023-01-06 00:00:00|295.76|295.16|294.66|294.51|295.86|295.26|294.46|294.26|909
1672966800000|2023-01-06 01:00:00|294.76|294.56|294.71|294.56|294.76|294.61|294.21|294.06|3179
1672970400000|2023-01-06 02:00:00|294.76|294.66|294.71|294.56|294.86|294.71|294.01|293.86|1970
1672974000000|2023-01-06 03:00:00|294.66|294.51|294.71|294.56|295.01|294.86|294.26|294.11|1832
1672977600000|2023-01-06 04:00:00|294.76|294.61|294.61|294.46|294.86|294.71|294.46|294.31|885
1672981200000|2023-01-06 05:00:00|294.56|294.41|293.61|293.46|294.56|294.41|293.21|293.06|2156
1672984800000|2023-01-06 06:00:00|293.66|293.51|293.26|293.11|293.76|293.61|293.26|293.11|1570
1672988400000|2023-01-06 07:00:00|293.31|293.16|292.96|292.81|293.51|293.31|292.86|292.71|1766
1672992000000|2023-01-06 08:00:00|293.01|292.86|293.21|293.06|293.31|293.16|292.86|292.71|2061
1672995600000|2023-01-06 09:00:00|293.26|293.11|293.46|293.31|293.56|293.31|293.11|292.66|916
1672999200000|2023-01-06 10:00:00|293.41|293.26|293.31|293.16|293.61|293.46|293.26|293.11|81
1673002800000|2023-01-06 11:00:00|293.36|293.11|293.41|293.26|293.56|293.36|293.26|293.11|30
1673006400000|2023-01-06 12:00:00|293.46|293.21|293.31|293.11|293.56|293.41|293.26|293.11|244
1673010000000|2023-01-06 13:00:00|293.26|293.06|294.61|294.36|294.96|294.76|292.71|292.46|449
1673013600000|2023-01-06 14:00:00|294.56|294.41|292.61|292.36|294.66|294.46|292.31|292.16|659
1673017200000|2023-01-06 15:00:00|292.56|292.46|294.46|294.31|294.71|294.51|292.56|292.46|1100
1673020800000|2023-01-06 16:00:00|294.51|294.36|295.31|295.11|295.46|295.26|294.41|294.26|459
1673024400000|2023-01-06 17:00:00|295.26|295.16|294.86|294.71|295.36|295.21|294.76|294.56|134
1673028000000|2023-01-06 18:00:00|294.91|294.66|295.31|295.11|295.36|295.21|294.76|294.61|201
1673031600000|2023-01-06 19:00:00|295.36|295.16|295.46|295.31|295.61|295.41|295.26|295.06|103
1673035200000|2023-01-06 20:00:00|295.51|295.36|295.51|295.31|295.66|295.51|295.36|295.16|118
1673038800000|2023-01-06 21:00:00|295.46|295.26|295.56|294.96|295.66|295.51|295.36|294.86|43
1673218800000|2023-01-08 23:00:00|296.06|295.46|296.16|295.56|296.26|295.66|295.86|295.26|0
1673222400000|2023-01-09 00:00:00|296.16|295.56|296.96|296.81|297.26|297.06|295.51|295.26|2132
1673226000000|2023-01-09 01:00:00|297.21|297.01|297.73|297.53|299.71|299.56|296.66|296.46|8286
1673229600000|2023-01-09 02:00:00|297.78|297.58|296.53|296.38|297.93|297.78|296.23|296.08|2769
1673233200000|2023-01-09 03:00:00|296.58|296.43|295.93|295.78|296.68|296.48|295.73|295.58|2139
1673236800000|2023-01-09 04:00:00|295.98|295.73|295.73|295.58|295.98|295.83|295.73|295.58|1383
1673240400000|2023-01-09 05:00:00|295.78|295.63|295.68|295.53|296.13|295.98|295.53|295.38|2515
1673244000000|2023-01-09 06:00:00|295.63|295.48|295.78|295.58|295.88|295.73|295.53|295.33|1807
1673247600000|2023-01-09 07:00:00|295.83|295.63|295.78|295.63|296.28|296.13|295.58|295.43|2420
1673251200000|2023-01-09 08:00:00|295.83|295.68|295.68|295.48|296.08|295.93|295.48|295.33|2435
1673254800000|2023-01-09 09:00:00|295.73|295.53|296.18|295.98|296.73|296.38|295.73|295.48|1200
1673258400000|2023-01-09 10:00:00|296.13|296.03|296.03|295.88|296.28|296.08|295.98|295.78|232
1673262000000|2023-01-09 11:00:00|295.98|295.83|295.68|295.53|296.13|295.93|295.63|295.48|499
1673265600000|2023-01-09 12:00:00|295.63|295.48|295.83|295.63|296.28|296.13|295.58|295.43|127
1673269200000|2023-01-09 13:00:00|295.78|295.58|296.23|296.03|296.38|296.23|295.58|295.43|240
1673272800000|2023-01-09 14:00:00|296.18|296.08|297.28|297.08|297.28|297.13|296.18|296.03|499
1673276400000|2023-01-09 15:00:00|297.33|297.13|295.98|295.83|297.63|297.43|295.98|295.83|524
1673280000000|2023-01-09 16:00:00|296.03|295.88|296.18|296.03|296.68|296.53|295.98|295.83|247
1673283600000|2023-01-09 17:00:00|296.13|295.98|295.98|295.78|296.38|296.18|295.68|295.53|100
1673287200000|2023-01-09 18:00:00|295.93|295.83|295.83|295.63|296.33|296.18|295.48|295.33|133
1673290800000|2023-01-09 19:00:00|295.88|295.68|295.43|295.28|296.23|296.03|295.43|295.23|71
1673294400000|2023-01-09 20:00:00|295.38|295.23|294.83|294.68|295.53|295.33|294.83|294.68|317
1673298000000|2023-01-09 21:00:00|294.88|294.73|295.23|294.63|295.33|294.93|294.83|294.53|21
1673301600000|2023-01-09 22:00:00|295.33|294.73|295.33|294.73|295.33|294.73|295.23|294.63|0
1673305200000|2023-01-09 23:00:00|295.23|294.63|295.13|294.53|295.33|294.73|295.03|294.43|0
1673308800000|2023-01-10 00:00:00|295.03|294.43|294.58|294.38|295.13|294.73|294.23|294.03|875
1673312400000|2023-01-10 01:00:00|294.68|294.43|294.02|293.87|295.33|295.18|293.22|293.07|3906
1673316000000|2023-01-10 02:00:00|294.07|293.97|293.52|293.37|294.12|293.97|292.42|292.27|2381
1673319600000|2023-01-10 03:00:00|293.62|293.32|293.17|292.97|293.87|293.72|292.82|292.67|1761
1673323200000|2023-01-10 04:00:00|293.22|293.02|293.42|293.27|293.47|293.32|293.22|293.02|998
1673326800000|2023-01-10 05:00:00|293.37|293.22|293.02|292.87|293.37|293.22|292.67|292.52|1877
1673330400000|2023-01-10 06:00:00|293.07|292.82|292.77|292.57|293.07|292.92|292.67|292.52|1046
1673334000000|2023-01-10 07:00:00|292.82|292.62|291.92|291.77|292.87|292.72|291.72|291.52|2023
1673337600000|2023-01-10 08:00:00|291.97|291.82|292.12|291.97|292.42|292.27|291.92|291.77|2985
1673341200000|2023-01-10 09:00:00|292.17|292.02|292.42|292.27|292.67|292.32|291.92|291.57|1180
1673344800000|2023-01-10 10:00:00|292.47|292.32|292.37|292.22|292.52|292.37|292.22|292.02|97
1673348400000|2023-01-10 11:00:00|292.42|292.27|292.32|292.17|292.52|292.37|292.12|291.97|75
1673352000000|2023-01-10 12:00:00|292.27|292.12|292.17|292.02|292.42|292.27|292.02|291.87|353
1673355600000|2023-01-10 13:00:00|292.12|291.97|292.37|292.22|292.47|292.27|291.87|291.72|218
1673359200000|2023-01-10 14:00:00|292.32|292.17|291.62|291.42|292.77|292.62|291.07|290.92|757
1673362800000|2023-01-10 15:00:00|291.67|291.47|292.37|292.17|292.72|292.52|291.37|291.22|573
1673366400000|2023-01-10 16:00:00|292.32|292.22|292.62|292.42|292.87|292.72|292.27|292.12|315
1673370000000|2023-01-10 17:00:00|292.57|292.37|292.87|292.72|292.97|292.77|292.37|292.22|348
1673373600000|2023-01-10 18:00:00|292.92|292.77|293.02|292.87|293.07|292.92|292.82|292.62|149
1673377200000|2023-01-10 19:00:00|293.07|292.92|293.27|293.07|293.47|293.32|293.07|292.87|216
1673380800000|2023-01-10 20:00:00|293.32|293.12|293.37|293.17|293.42|293.22|293.02|292.87|63
1673384400000|2023-01-10 21:00:00|293.42|293.22|293.57|292.97|293.57|293.22|293.27|292.87|10
1673388000000|2023-01-10 22:00:00|293.47|292.87|293.27|292.67|293.57|292.97|293.27|292.67|0
1673391600000|2023-01-10 23:00:00|293.37|292.77|293.47|292.87|293.47|292.87|293.17|292.57|0
1673395200000|2023-01-11 00:00:00|293.57|292.97|294.02|293.87|294.02|293.87|292.92|292.72|1026
1673398800000|2023-01-11 01:00:00|294.32|294.12|293.56|293.36|294.72|294.52|292.62|292.47|4029
1673402400000|2023-01-11 02:00:00|293.51|293.41|293.66|293.51|294.11|293.96|293.26|293.11|1743
1673406000000|2023-01-11 03:00:00|293.61|293.46|293.66|293.51|293.81|293.66|293.46|293.31|1459
1673409600000|2023-01-11 04:00:00|293.76|293.61|293.81|293.66|293.91|293.76|293.71|293.56|738
1673413200000|2023-01-11 05:00:00|293.86|293.71|293.31|293.11|293.86|293.71|293.21|293.06|1770
1673416800000|2023-01-11 06:00:00|293.36|293.16|293.76|293.61|293.76|293.61|293.26|293.11|1512
1673420400000|2023-01-11 07:00:00|293.71|293.56|293.36|293.21|293.76|293.61|293.16|292.96|1371
1673424000000|2023-01-11 08:00:00|293.41|293.26|293.36|293.21|293.56|293.41|293.16|293.01|2309
1673427600000|2023-01-11 09:00:00|293.41|293.26|293.36|293.16|293.91|293.41|293.26|293.11|1027
1673431200000|2023-01-11 10:00:00|293.31|293.21|293.18|292.98|293.58|293.43|293.13|292.98|120
1673434800000|2023-01-11 11:00:00|293.13|293.03|293.13|292.98|293.23|293.08|293.08|292.93|194
1673438400000|2023-01-11 12:00:00|293.08|292.93|293.03|292.88|293.23|293.08|292.88|292.73|315
1673442000000|2023-01-11 13:00:00|293.08|292.93|293.83|293.68|293.83|293.68|293.08|292.93|440
1673445600000|2023-01-11 14:00:00|293.78|293.63|293.98|293.83|294.43|294.28|293.43|293.23|1110
1673449200000|2023-01-11 15:00:00|294.03|293.88|293.48|293.33|294.38|294.23|293.48|293.28|784
1673452800000|2023-01-11 16:00:00|293.53|293.38|294.63|294.48|294.63|294.48|293.48|293.33|480
1673456400000|2023-01-11 17:00:00|294.68|294.43|294.48|294.33|294.68|294.43|294.38|294.23|314
1673460000000|2023-01-11 18:00:00|294.53|294.38|294.48|294.33|294.68|294.53|294.43|294.28|230
1673463600000|2023-01-11 19:00:00|294.53|294.38|294.88|294.68|294.88|294.68|294.38|294.18|148
1673467200000|2023-01-11 20:00:00|294.83|294.63|295.38|295.23|295.38|295.23|294.83|294.63|126
1673470800000|2023-01-11 21:00:00|295.33|295.18|295.83|295.23|295.83|295.33|295.33|295.03|42
1673474400000|2023-01-11 22:00:00|295.73|295.13|295.83|295.23|295.83|295.23|295.73|295.13|0
1673478000000|2023-01-11 23:00:00|295.73|295.13|295.43|294.83|295.83|295.23|295.43|294.83|0
1673481600000|2023-01-12 00:00:00|295.33|294.73|295.18|295.03|295.73|295.18|294.73|294.58|1319
1673485200000|2023-01-12 01:00:00|295.08|294.88|293.98|293.83|295.28|295.08|293.98|293.83|2710
1673488800000|2023-01-12 02:00:00|293.93|293.78|293.73|293.58|294.33|294.13|293.73|293.58|1529
1673492400000|2023-01-12 03:00:00|293.78|293.63|293.73|293.58|293.93|293.78|293.48|293.28|2032
1673496000000|2023-01-12 04:00:00|293.68|293.53|293.68|293.53|293.73|293.58|293.53|293.38|857
1673499600000|2023-01-12 05:00:00|293.58|293.43|293.53|293.38|293.63|293.48|292.98|292.83|2053
1673503200000|2023-01-12 06:00:00|293.48|293.33|293.33|293.18|293.48|293.33|293.03|292.88|1292
1673506800000|2023-01-12 07:00:00|293.28|293.13|293.23|293.08|293.38|293.23|293.13|292.98|1299
1673510400000|2023-01-12 08:00:00|293.28|293.13|293.68|293.53|293.78|293.63|293.28|293.13|2067
1673514000000|2023-01-12 09:00:00|293.63|293.48|293.93|293.73|294.13|293.83|293.33|293.18|1044
1673517600000|2023-01-12 10:00:00|293.88|293.68|293.78|293.63|293.88|293.73|293.63|293.43|35
1673521200000|2023-01-12 11:00:00|293.83|293.68|293.93|293.78|293.98|293.78|293.68|293.48|30
1673524800000|2023-01-12 12:00:00|293.98|293.83|294.13|293.98|294.18|294.03|293.93|293.73|122
1673528400000|2023-01-12 13:00:00|294.18|294.03|294.73|294.58|294.83|294.68|292.33|292.08|637
1673532000000|2023-01-12 14:00:00|294.78|294.63|292.58|292.43|294.88|294.73|292.13|291.98|921
1673535600000|2023-01-12 15:00:00|292.63|292.48|293.83|293.63|294.18|294.03|292.58|292.38|653
1673539200000|2023-01-12 16:00:00|293.78|293.58|294.53|294.38|294.53|294.38|293.58|293.43|421
1673542800000|2023-01-12 17:00:00|294.48|294.33|295.18|295.03|295.38|295.23|294.48|294.28|219
1673546400000|2023-01-12 18:00:00|295.13|294.98|295.28|295.08|295.28|295.13|294.38|294.23|129
1673550000000|2023-01-12 19:00:00|295.23|295.13|295.23|295.08|295.33|295.18|294.93|294.73|235
1673553600000|2023-01-12 20:00:00|295.18|295.03|295.38|295.18|295.38|295.23|295.03|294.88|329
1673557200000|2023-01-12 21:00:00|295.33|295.08|295.53|294.93|295.63|295.13|295.33|294.83|3
1673560800000|2023-01-12 22:00:00|295.63|295.03|295.53|294.93|295.63|295.03|295.53|294.93|0
1673564400000|2023-01-12 23:00:00|295.43|294.83|295.63|295.03|295.63|295.03|295.43|294.83|0
1673568000000|2023-01-13 00:00:00|295.73|295.13|296.43|296.28|296.48|296.33|295.63|295.03|885
1673571600000|2023-01-13 01:00:00|296.53|296.33|295.88|295.73|297.33|297.18|295.43|295.28|3795
1673575200000|2023-01-13 02:00:00|295.83|295.68|295.58|295.43|295.93|295.78|295.08|294.93|1299
1673578800000|2023-01-13 03:00:00|295.53|295.38|295.23|295.08|295.73|295.58|295.18|295.03|1884
1673582400000|2023-01-13 04:00:00|295.28|295.13|295.53|295.38|295.58|295.43|295.28|295.13|1072
1673586000000|2023-01-13 05:00:00|295.58|295.43|295.43|295.28|295.88|295.73|295.28|295.13|2410
1673589600000|2023-01-13 06:00:00|295.48|295.33|296.28|296.13|296.63|296.48|295.43|295.28|2611
1673593200000|2023-01-13 07:00:00|296.33|296.18|296.83|296.68|297.03|296.88|296.23|296.08|2475
1673596800000|2023-01-13 08:00:00|296.78|296.63|296.73|296.58|296.88|296.73|296.53|296.38|2652
1673600400000|2023-01-13 09:00:00|296.68|296.53|296.88|296.68|296.98|296.78|296.58|296.08|931
1673604000000|2023-01-13 10:00:00|296.83|296.73|296.93|296.78|297.18|297.03|296.78|296.58|123
1673607600000|2023-01-13 11:00:00|296.88|296.73|296.43|296.28|296.93|296.78|296.38|296.23|95
1673611200000|2023-01-13 12:00:00|296.48|296.33|295.68|295.48|296.48|296.33|295.53|295.38|443
1673614800000|2023-01-13 13:00:00|295.63|295.53|295.78|295.58|295.93|295.78|295.53|295.38|232
1673618400000|2023-01-13 14:00:00|295.73|295.63|296.48|296.28|296.68|296.53|295.53|295.38|560
1673622000000|2023-01-13 15:00:00|296.43|296.23|296.83|296.68|297.08|296.93|296.23|296.03|487
1673625600000|2023-01-13 16:00:00|296.88|296.73|296.48|296.33|296.93|296.78|296.23|296.03|466
1673629200000|2023-01-13 17:00:00|296.53|296.38|297.28|297.13|297.33|297.18|296.43|296.28|226
1673632800000|2023-01-13 18:00:00|297.33|297.18|297.78|297.58|297.83|297.63|296.93|296.78|436
1673636400000|2023-01-13 19:00:00|297.83|297.63|297.98|297.83|297.98|297.83|297.63|297.43|233
1673640000000|2023-01-13 20:00:00|298.03|297.78|298.18|297.98|298.33|298.13|297.93|297.78|102
1673643600000|2023-01-13 21:00:00|298.23|297.93|298.28|297.68|298.28|297.93|297.73|297.38|49
1673823600000|2023-01-15 23:00:00|298.38|297.78|297.98|297.38|298.38|297.78|297.88|297.28|0
1673827200000|2023-01-16 00:00:00|297.88|297.28|298.58|298.43|298.58|298.43|297.88|297.28|455
1673830800000|2023-01-16 01:00:00|298.43|298.23|298.09|297.89|299.03|298.88|298.04|297.89|2662
1673834400000|2023-01-16 02:00:00|298.04|297.94|297.54|297.39|298.34|298.19|297.24|297.04|1598
1673838000000|2023-01-16 03:00:00|297.59|297.44|297.34|297.19|297.79|297.64|297.24|297.09|1439
1673841600000|2023-01-16 04:00:00|297.29|297.14|297.09|296.94|297.29|297.14|297.04|296.89|644
1673845200000|2023-01-16 05:00:00|297.04|296.89|296.54|296.39|297.29|297.14|296.39|296.24|1653
1673848800000|2023-01-16 06:00:00|296.59|296.44|296.54|296.39|296.64|296.49|296.34|296.19|1068
1673852400000|2023-01-16 07:00:00|296.49|296.34|296.39|296.24|296.64|296.44|296.34|296.14|970
1673856000000|2023-01-16 08:00:00|296.34|296.19|296.14|295.94|296.54|296.39|296.04|295.89|1542
1673859600000|2023-01-16 09:00:00|296.19|295.99|296.14|295.99|296.49|296.19|296.09|295.59|429
1673863200000|2023-01-16 10:00:00|296.19|295.94|296.44|296.24|296.49|296.34|296.14|295.94|90
1673866800000|2023-01-16 11:00:00|296.39|296.29|296.54|296.34|296.59|296.44|296.39|296.24|8
1673870400000|2023-01-16 12:00:00|296.49|296.29|296.69|296.54|296.74|296.59|296.44|296.29|133
1673874000000|2023-01-16 13:00:00|296.74|296.59|296.74|296.59|296.84|296.69|296.69|296.49|241
1673877600000|2023-01-16 14:00:00|296.69|296.54|296.74|296.54|296.84|296.69|296.64|296.44|123
1673881200000|2023-01-16 15:00:00|296.69|296.59|296.79|296.64|296.89|296.74|296.64|296.49|84
1673884800000|2023-01-16 16:00:00|296.74|296.59|296.64|296.44|296.84|296.69|296.59|296.44|140
1673888400000|2023-01-16 17:00:00|296.59|296.49|296.64|296.44|296.74|296.59|296.59|296.44|47
1673892000000|2023-01-16 18:00:00|296.69|296.49|296.54|296.34|296.69|296.49|296.49|296.34|27
1673895600000|2023-01-16 19:00:00|296.49||296.49||296.54||296.49||2
1673899200000|2023-01-16 20:00:00|296.54|296.29|296.29|295.99|296.54|296.29|296.29|295.99|12
1673902800000|2023-01-16 21:00:00|296.24|295.94|296.49|295.89|296.59|295.99|296.14|295.89|2
1673910000000|2023-01-16 23:00:00|296.69|296.09|296.79|296.19|296.99|296.39|296.69|296.09|0
1673913600000|2023-01-17 00:00:00|296.89|296.29|296.54|296.39|296.99|296.64|296.34|295.99|377
1673917200000|2023-01-17 01:00:00|296.79|296.64|296.47|296.27|297.54|297.39|295.84|295.69|2960
1673920800000|2023-01-17 02:00:00|296.42|296.32|296.52|296.37|296.92|296.77|296.17|296.02|1170
1673924400000|2023-01-17 03:00:00|296.57|296.42|296.42|296.27|296.77|296.62|296.27|296.12|1046
1673928000000|2023-01-17 04:00:00|296.47|296.22|296.57|296.42|296.62|296.42|296.42|296.22|667
1673931600000|2023-01-17 05:00:00|296.62|296.47|296.22|296.07|296.62|296.47|295.82|295.67|1222
1673935200000|2023-01-17 06:00:00|296.32|296.12|296.27|296.12|296.47|296.32|296.17|296.02|903
1673938800000|2023-01-17 07:00:00|296.22|296.07|296.17|296.02|296.47|296.32|296.12|295.97|890
1673942400000|2023-01-17 08:00:00|296.22|296.07|296.12|295.97|296.47|296.32|296.12|295.97|1430
1673946000000|2023-01-17 09:00:00|296.17|296.02|296.27|296.07|296.72|296.22|296.12|295.62|665
1673949600000|2023-01-17 10:00:00|296.22|296.12|296.42|296.22|296.52|296.37|296.17|296.02|185
1673953200000|2023-01-17 11:00:00|296.37|296.27|296.67|296.47|296.67|296.47|296.37|296.17|106
1673956800000|2023-01-17 12:00:00|296.62|296.52|296.47|296.32|296.77|296.62|296.42|296.27|103
1673960400000|2023-01-17 13:00:00|296.42|296.27|296.52|296.37|296.72|296.57|296.27|296.07|165
1673964000000|2023-01-17 14:00:00|296.57|296.42|297.67|297.47|298.02|297.82|296.27|296.12|911
1673967600000|2023-01-17 15:00:00|297.72|297.52|297.82|297.62|298.27|298.12|297.52|297.37|674
1673971200000|2023-01-17 16:00:00|297.77|297.67|298.12|297.92|298.22|298.07|297.32|297.17|318
1673974800000|2023-01-17 17:00:00|298.17|297.97|298.12|297.97|298.37|298.22|297.87|297.67|125
1673978400000|2023-01-17 18:00:00|298.17|298.02|298.37|298.17|298.37|298.22|297.97|297.77|129
1673982000000|2023-01-17 19:00:00|298.32|298.22|298.27|298.12|298.52|298.37|298.07|297.92|83
1673985600000|2023-01-17 20:00:00|298.32|298.17|298.22|298.02|298.47|298.32|298.12|297.97|80
1673989200000|2023-01-17 21:00:00|298.27|298.07|298.32|297.72|298.32|298.12|298.07|297.62|10
1673992800000|2023-01-17 22:00:00|298.22|297.62|298.22|297.62|298.32|297.72|298.22|297.62|0
1673996400000|2023-01-17 23:00:00|298.12|297.52|297.62|297.02|298.22|297.62|297.42|296.82|0
1674000000000|2023-01-18 00:00:00|297.52|296.92|298.57|298.37|298.67|298.47|297.32|296.72|838
1674003600000|2023-01-18 01:00:00|298.62|298.42|298.72|298.52|300.07|299.92|298.42|298.27|5187
1674007200000|2023-01-18 02:00:00|298.67|298.47|299.62|299.47|300.07|299.92|298.67|298.47|3618
1674010800000|2023-01-18 03:00:00|299.72|299.57|300.02|299.87|300.17|300.02|299.62|299.47|2708
1674014400000|2023-01-18 04:00:00|300.07|299.92|300.52|300.37|300.52|300.37|299.92|299.77|1850
1674018000000|2023-01-18 05:00:00|300.47|300.32|299.07|298.92|300.52|300.37|298.92|298.72|2909
1674021600000|2023-01-18 06:00:00|299.12|298.97|299.07|298.92|299.27|299.12|298.92|298.77|1422
1674025200000|2023-01-18 07:00:00|299.12|298.97|299.07|298.92|299.22|299.07|298.92|298.77|1693
1674028800000|2023-01-18 08:00:00|299.12|298.97|299.32|299.17|299.47|299.32|299.02|298.87|2965
1674032400000|2023-01-18 09:00:00|299.37|299.22|299.62|299.47|299.82|299.57|299.12|298.82|1543
1674036000000|2023-01-18 10:00:00|299.57|299.42|299.77|299.57|299.82|299.67|299.57|299.42|147
1674039600000|2023-01-18 11:00:00|299.82|299.62|299.82|299.62|299.92|299.77|299.72|299.57|428
1674043200000|2023-01-18 12:00:00|299.77|299.67|299.97|299.77|299.97|299.82|299.77|299.62|210
1674046800000|2023-01-18 13:00:00|299.92|299.72|300.27|300.12|300.62|300.42|299.77|299.57|267
1674050400000|2023-01-18 14:00:00|300.32|300.07|300.47|300.32|301.37|301.22|300.22|300.07|1104
1674054000000|2023-01-18 15:00:00|300.52|300.37|299.57|299.42|300.67|300.52|299.22|299.07|629
1674057600000|2023-01-18 16:00:00|299.52|299.37|298.57|298.42|299.77|299.57|298.17|298.02|450
1674061200000|2023-01-18 17:00:00|298.62|298.47|298.02|297.82|298.62|298.47|297.82|297.67|260
1674064800000|2023-01-18 18:00:00|297.97|297.77|298.02|297.82|298.22|298.07|297.62|297.47|305
1674068400000|2023-01-18 19:00:00|298.07|297.87|298.22|298.07|298.27|298.12|297.87|297.67|109
1674072000000|2023-01-18 20:00:00|298.27|298.02|297.92|297.77|298.37|298.22|297.92|297.72|276
1674075600000|2023-01-18 21:00:00|297.97|297.82|298.32|297.72|298.32|297.82|297.82|297.62|24
1674079200000|2023-01-18 22:00:00|298.22|297.62|298.12|297.52|298.32|297.72|298.02|297.42|0
1674082800000|2023-01-18 23:00:00|298.02|297.42|298.12|297.52|298.32|297.72|298.02|297.42|0
1674086400000|2023-01-19 00:00:00|298.02|297.42|297.62|297.42|298.42|298.17|297.42|297.22|880
1674090000000|2023-01-19 01:00:00|297.87|297.67|298.02|297.87|298.47|298.32|297.37|297.22|4066
1674093600000|2023-01-19 02:00:00|298.07|297.92|297.62|297.47|298.17|298.02|297.42|297.27|3267
1674097200000|2023-01-19 03:00:00|297.57|297.42|297.42|297.27|297.67|297.52|297.27|297.12|3353
1674100800000|2023-01-19 04:00:00|297.47|297.32|297.32|297.17|297.52|297.37|297.32|297.17|1167
1674104400000|2023-01-19 05:00:00|297.27|297.12|296.92|296.77|297.37|297.22|296.72|296.57|2578
1674108000000|2023-01-19 06:00:00|296.87|296.72|296.77|296.62|297.12|296.97|296.77|296.62|1882
1674111600000|2023-01-19 07:00:00|296.72|296.57|296.67|296.52|296.82|296.67|296.57|296.42|1751
1674115200000|2023-01-19 08:00:00|296.72|296.57|296.77|296.62|297.52|297.37|296.67|296.52|2588
1674118800000|2023-01-19 09:00:00|296.82|296.57|296.82|296.62|297.22|296.87|296.77|296.32|686
1674122400000|2023-01-19 10:00:00|296.87|296.67|296.77|296.62|296.92|296.72|296.22|296.02|269
1674126000000|2023-01-19 11:00:00|296.72|296.57|296.42|296.22|296.77|296.62|296.32|296.17|102
1674129600000|2023-01-19 12:00:00|296.37|296.27|296.32|296.17|296.77|296.62|296.17|296.02|445
1674133200000|2023-01-19 13:00:00|296.27|296.12|296.67|296.52|296.82|296.67|296.02|295.77|554
1674136800000|2023-01-19 14:00:00|296.72|296.57|296.77|296.62|297.37|297.22|296.02|295.82|879
1674140400000|2023-01-19 15:00:00|296.72|296.57|296.07|295.92|296.92|296.72|295.97|295.77|866
1674144000000|2023-01-19 16:00:00|296.02|295.87|295.92|295.72|296.32|296.17|295.67|295.52|616
1674147600000|2023-01-19 17:00:00|295.97|295.77|296.02|295.82|296.27|296.12|295.77|295.57|300
1674151200000|2023-01-19 18:00:00|296.07|295.87|296.62|296.42|296.77|296.62|295.87|295.72|367
1674154800000|2023-01-19 19:00:00|296.57|296.47|297.02|296.87|297.12|296.92|296.32|296.17|271
1674158400000|2023-01-19 20:00:00|297.07|296.92|296.52|296.37|297.12|296.92|296.52|296.37|228
1674162000000|2023-01-19 21:00:00|296.57|296.32|296.82|296.22|297.02|296.57|296.42|296.12|19
1674165600000|2023-01-19 22:00:00|296.72|296.12|296.92|296.32|296.92|296.32|296.72|296.12|0
1674169200000|2023-01-19 23:00:00|297.02|296.42|296.72|296.12|297.12|296.52|296.72|296.12|0
1674172800000|2023-01-20 00:00:00|296.82|296.22|296.52|296.37|297.02|296.52|296.17|295.97|1225
1674176400000|2023-01-20 01:00:00|296.37|296.22|295.87|295.72|296.87|296.72|294.97|294.82|4698
1674180000000|2023-01-20 02:00:00|295.97|295.77|296.7|296.55|296.9|296.75|295.67|295.52|2403
1674183600000|2023-01-20 03:00:00|296.75|296.6|297.95|297.8|298.2|298|296.7|296.55|2790
1674187200000|2023-01-20 04:00:00|298|297.85|298.2|298|298.25|298.05|297.9|297.75|1247
1674190800000|2023-01-20 05:00:00|298.15|297.85|298.6|298.45|298.9|298.75|297.95|297.8|2473
1674194400000|2023-01-20 06:00:00|298.65|298.5|298.6|298.45|298.85|298.7|298.55|298.4|1801
1674198000000|2023-01-20 07:00:00|298.55|298.4|298.35|298.2|298.7|298.55|298.35|298.2|1573
1674201600000|2023-01-20 08:00:00|298.3|298.15|297.9|297.75|298.35|298.2|297.6|297.45|2760
1674205200000|2023-01-20 09:00:00|298|297.8|298.15|297.95|298.4|298|297.6|297.45|1029
1674208800000|2023-01-20 10:00:00|298.1|297.9|298.4|298.25|298.7|298.5|297.95|297.8|481
1674212400000|2023-01-20 11:00:00|298.3|298.2|298.25|298.05|298.45|298.3|298.1|297.9|268
1674216000000|2023-01-20 12:00:00|298.2|298|298.5|298.35|298.6|298.4|298|297.85|108
1674219600000|2023-01-20 13:00:00|298.55|298.4|298.55|298.35|298.65|298.5|298.25|298.1|250
1674223200000|2023-01-20 14:00:00|298.5|298.4|299.6|299.45|299.7|299.55|298.45|298.3|1493
1674226800000|2023-01-20 15:00:00|299.55|299.4|300.5|300.3|301|300.85|299.35|299.15|602
1674230400000|2023-01-20 16:00:00|300.45|300.35|300.7|300.55|301.65|301.5|300.45|300.35|531
1674234000000|2023-01-20 17:00:00|300.75|300.6|300.4|300.25|301|300.85|300.4|300.2|124
1674237600000|2023-01-20 18:00:00|300.5|300.3|300.6|300.45|300.6|300.45|299.75|299.6|232
1674241200000|2023-01-20 19:00:00|300.65|300.5|300.85|300.65|300.9|300.75|300.5|300.3|125
1674244800000|2023-01-20 20:00:00|300.9|300.7|301.15|301|301.2|301.05|300.85|300.65|473
1674248400000|2023-01-20 21:00:00|301.25|301.05|301.9|301.3|302|301.4|301.1|300.85|57
1674428400000|2023-01-22 23:00:00|301.7|301.1|301.6|301|301.9|301.3|301.5|300.9|0
1674432000000|2023-01-23 00:00:00|301.5|300.9|300.85|300.7|301.6|301.2|300.65|300.4|548
1674435600000|2023-01-23 01:00:00|301|300.85|302.35|302.2|302.4|302.25|300.95|300.75|2332
1674439200000|2023-01-23 02:00:00|302.3|302.15|302.75|302.6|302.75|302.6|302.3|302.15|1021
1674442800000|2023-01-23 03:00:00|302.8|302.65|302.65|302.5|303|302.85|302.25|302.1|1395
1674446400000|2023-01-23 04:00:00|302.7|302.55|302.25|302.1|302.7|302.55|302.2|302.05|579
1674450000000|2023-01-23 05:00:00|302.2|302.05|302.65|302.5|302.7|302.55|302.15|302|1027
1674453600000|2023-01-23 06:00:00|302.6|302.45|303.85|303.65|304.1|303.95|302.55|302.4|2606
1674457200000|2023-01-23 07:00:00|303.8|303.7|303.85|303.7|304|303.85|303.5|303.35|1366
1674460800000|2023-01-23 08:00:00|303.9|303.65|304|303.85|304.4|304.25|303.75|303.55|1199
1674464400000|2023-01-23 09:00:00|303.95|303.8|303.45|303.3|304|303.8|303.4|303.1|558
1674468000000|2023-01-23 10:00:00|303.4|303.25|303.1|302.95|303.45|303.3|303|302.85|212
1674471600000|2023-01-23 11:00:00|303.05|302.9|302.75|302.6|303.1|302.95|302.7|302.55|316
1674475200000|2023-01-23 12:00:00|302.8|302.65|302.8|302.65|303.05|302.9|302.75|302.6|203
1674478800000|2023-01-23 13:00:00|302.85|302.6|302.5|302.35|303.05|302.9|302.45|302.3|946
1674482400000|2023-01-23 14:00:00|302.45|302.3|302.55|302.4|302.9|302.75|301.7|301.55|1225
1674486000000|2023-01-23 15:00:00|302.6|302.45|303.25|303.1|303.4|303.2|302.6|302.4|616
1674489600000|2023-01-23 16:00:00|303.3|303.15|303.05|302.9|303.65|303.5|302.7|302.5|237
1674493200000|2023-01-23 17:00:00|303|302.85|303.1|302.95|303.35|303.15|302.9|302.75|111
1674496800000|2023-01-23 18:00:00|303.15|303|303.4|303.2|303.5|303.3|303.05|302.9|116
1674500400000|2023-01-23 19:00:00|303.35|303.15|303|302.85|303.45|303.3|302.75|302.6|172
1674504000000|2023-01-23 20:00:00|303.05|302.9|304|303.85|304|303.85|302.75|302.55|429
1674507600000|2023-01-23 21:00:00|303.95|303.8|304.1|303.5|304.1|303.95|303.75|303.3|107
1674511200000|2023-01-23 22:00:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674514800000|2023-01-23 23:00:00|304.2|303.6|304|303.4|304.2|303.6|303.9|303.3|0
1674518400000|2023-01-24 00:00:00|303.9|303.3|303.8|303.65|304.35|304|303.6|303.3|592
1674522000000|2023-01-24 01:00:00|303.7|303.55|304.6|304.45|304.7|304.55|303.4|303.2|1164
1674525600000|2023-01-24 02:00:00|304.65|304.5|304.5|304.35|304.9|304.75|304.4|304.25|1481
1674529200000|2023-01-24 03:00:00|304.55|304.4|303.75|303.6|304.6|304.45|303.7|303.55|1082
1674532800000|2023-01-24 04:00:00|303.8|303.65|304.05|303.9|304.05|303.9|303.75|303.6|583
1674536400000|2023-01-24 05:00:00|304.1|303.95|304.2|304.05|304.25|304.1|304.05|303.9|815
1674540000000|2023-01-24 06:00:00|304.1|303.95|303.95|303.8|304.15|304|303.95|303.8|650
1674543600000|2023-01-24 07:00:00|303.9|303.75|303.65|303.5|303.9|303.8|303.45|303.3|1409
1674547200000|2023-01-24 08:00:00|303.7|303.55|303.6|303.45|303.8|303.65|303.2|303.05|1272
1674550800000|2023-01-24 09:00:00|303.55|303.4|303.3|303.1|303.75|303.55|303.25|302.8|650
1674554400000|2023-01-24 10:00:00|303.25|303.15|303.25|303.1|303.35|303.2|303.1|302.95|227
1674558000000|2023-01-24 11:00:00|303.3|303.05|303|302.85|303.3|303.1|302.9|302.75|203
1674561600000|2023-01-24 12:00:00|303.05|302.8|303.1|302.95|303.15|302.95|302.9|302.75|44
1674565200000|2023-01-24 13:00:00|303.05|302.9|302.85|302.7|303.25|303.1|302.65|302.5|251
1674568800000|2023-01-24 14:00:00|302.9|302.75|301.95|301.75|303.15|303|301.9|301.75|819
1674572400000|2023-01-24 15:00:00|301.9|301.8|302.75|302.55|302.75|302.6|301.65|301.5|669
1674576000000|2023-01-24 16:00:00|302.7|302.6|302.4|302.25|302.85|302.7|302.25|302.1|962
1674579600000|2023-01-24 17:00:00|302.35|302.2|302.35|302.2|302.55|302.4|302.1|301.95|236
1674583200000|2023-01-24 18:00:00|302.3|302.15|302.35|302.2|302.55|302.4|302.2|302|474
1674586800000|2023-01-24 19:00:00|302.4|302.15|302.45|302.25|302.5|302.35|302.1|301.95|433
1674590400000|2023-01-24 20:00:00|302.5|302.3|302.15|301.95|302.5|302.35|301.9|301.7|433
1674594000000|2023-01-24 21:00:00|302.1|301.85|302.4|301.8|302.6|302.15|302|301.8|27
1674597600000|2023-01-24 22:00:00|302.3|301.7|302.3|301.7|302.4|301.8|302.3|301.7|0
1674601200000|2023-01-24 23:00:00|302.4|301.8|301.3|300.7|302.4|301.8|301.2|300.6|0
1674604800000|2023-01-25 00:00:00|301.4|300.8|301.6|301.45|303.05|302.85|301.3|300.7|4728
1674608400000|2023-01-25 01:00:00|301.8|301.6|303.77|303.62|303.92|303.77|301.55|301.4|15083
1674612000000|2023-01-25 02:00:00|303.82|303.67|304.22|304.07|304.42|304.27|303.67|303.52|10418
1674615600000|2023-01-25 03:00:00|304.27|304.12|304.82|304.67|304.92|304.77|304.12|303.92|7093
1674619200000|2023-01-25 04:00:00|304.87|304.72|305.22|305.07|305.32|305.17|304.82|304.72|3866
1674622800000|2023-01-25 05:00:00|305.17|305.02|304.37|304.22|305.27|305.12|304.37|304.22|5713
1674626400000|2023-01-25 06:00:00|304.42|304.27|303.82|303.67|304.57|304.42|303.67|303.52|5976
1674630000000|2023-01-25 07:00:00|303.92|303.77|304.07|303.92|304.32|304.17|303.87|303.72|4644
1674633600000|2023-01-25 08:00:00|304.12|303.97|303.62|303.42|304.27|304.12|303.52|303.37|8521
1674637200000|2023-01-25 09:00:00|303.67|303.52|303.67|303.52|304.17|303.77|303.52|303.17|3343
1674640800000|2023-01-25 10:00:00|303.62|303.47|303.97|303.82|303.97|303.82|303.27|303.12|400
1674644400000|2023-01-25 11:00:00|304.02|303.87|303.77|303.62|304.22|304.07|303.72|303.52|81
1674648000000|2023-01-25 12:00:00|303.82|303.67|303.82|303.67|303.97|303.82|303.67|303.47|174
1674651600000|2023-01-25 13:00:00|303.77|303.62|303.17|302.97|303.87|303.72|303.07|302.87|380
1674655200000|2023-01-25 14:00:00|303.22|303.02|302.22|302.07|303.52|303.37|302.22|302.07|2126
1674658800000|2023-01-25 15:00:00|302.17|302.02|302.42|302.27|302.62|302.42|301.92|301.72|1413
1674662400000|2023-01-25 16:00:00|302.37|302.22|303.12|302.92|303.22|303.07|302.17|302.02|817
1674666000000|2023-01-25 17:00:00|303.07|302.97|303.22|303.02|303.22|303.07|302.87|302.72|595
1674669600000|2023-01-25 18:00:00|303.17|303.07|303.72|303.52|303.97|303.77|303.12|302.92|167
1674673200000|2023-01-25 19:00:00|303.67|303.57|304.42|304.27|304.52|304.37|303.57|303.42|339
1674676800000|2023-01-25 20:00:00|304.47|304.32|304.52|304.32|304.52|304.37|303.97|303.82|190
1674680400000|2023-01-25 21:00:00|304.47|304.37|304.57|303.97|304.77|304.42|304.37|303.87|222
1674684000000|2023-01-25 22:00:00|304.67|304.07|304.67|304.07|304.67|304.07|304.57|303.97|0
1674687600000|2023-01-25 23:00:00|304.57|303.97|305.17|304.57|305.27|304.67|304.57|303.97|0
1674691200000|2023-01-26 00:00:00|305.27|304.67|305.27|305.12|305.32|305.12|304.42|304.27|4275
1674694800000|2023-01-26 01:00:00|305.52|305.37|305.45|305.3|305.87|305.72|304.77|304.62|11216
1674698400000|2023-01-26 02:00:00|305.5|305.35|305.1|304.95|306|305.85|305.05|304.9|6685
1674702000000|2023-01-26 03:00:00|305.15|305|305.5|305.35|305.75|305.6|305.15|305|8524
1674705600000|2023-01-26 04:00:00|305.55|305.4|305.9|305.75|306.1|305.95|305.55|305.4|5536
1674709200000|2023-01-26 05:00:00|305.95|305.7|306.25|306.1|306.6|306.45|305.75|305.6|6112
1674712800000|2023-01-26 06:00:00|306.3|306.15|306.7|306.55|306.9|306.7|306.2|306.05|9078
1674716400000|2023-01-26 07:00:00|306.65|306.5|306.7|306.55|306.9|306.75|306.55|306.4|4254
1674720000000|2023-01-26 08:00:00|306.75|306.6|306.9|306.75|307.1|306.95|306.65|306.45|9614
1674723600000|2023-01-26 09:00:00|306.95|306.8|306.1|305.9|306.95|306.8|306.05|305.7|5013
1674727200000|2023-01-26 10:00:00|306.05|305.95|306.5|306.3|306.55|306.4|305.9|305.75|266
1674730800000|2023-01-26 11:00:00|306.45|306.25|306.55|306.4|306.6|306.4|306.35|306.15|363
1674734400000|2023-01-26 12:00:00|306.6|306.45|306.75|306.55|306.75|306.6|306.3|306.15|210
1674738000000|2023-01-26 13:00:00|306.7|306.6|307.15|307|307.2|307|306.35|306.15|913
1674741600000|2023-01-26 14:00:00|307.1|306.95|306.9|306.7|308.25|308.1|306.5|306.35|1019
1674745200000|2023-01-26 15:00:00|306.95|306.75|306.3|306.1|307.55|307.35|306.2|306|722
1674748800000|2023-01-26 16:00:00|306.25|306.05|307.25|307.05|307.5|307.3|306.15|306|723
1674752400000|2023-01-26 17:00:00|307.2|307.1|307.2|307|307.5|307.3|307.15|307|97
1674756000000|2023-01-26 18:00:00|307.15|307.05|307.35|307.2|307.45|307.3|306.85|306.7|111
1674759600000|2023-01-26 19:00:00|307.4|307.15|307.9|307.7|307.95|307.8|307.3|307.15|362
1674763200000|2023-01-26 20:00:00|307.95|307.65|308.7|308.5|308.7|308.5|307.85|307.65|294
1674766800000|2023-01-26 21:00:00|308.65|308.45|309.1|308.5|309.3|308.9|308.6|308.25|147
1674770400000|2023-01-26 22:00:00|309|308.4|308.9|308.3|309.1|308.5|308.9|308.3|0
1674774000000|2023-01-26 23:00:00|308.8|308.2|308.8|308.2|309|308.4|308.7|308.1|0
1674777600000|2023-01-27 00:00:00|308.7|308.1|308.6|308.4|309.2|308.95|308.15|307.75|3069
1674781200000|2023-01-27 01:00:00|308.55|308.35|307.74|307.54|308.55|308.35|307.3|307.15|9813
1674784800000|2023-01-27 02:00:00|307.79|307.64|308.44|308.24|308.44|308.29|307.54|307.39|2968
1674788400000|2023-01-27 03:00:00|308.39|308.29|308.25|308.1|308.64|308.49|308.19|308.04|5771
1674792000000|2023-01-27 04:00:00|308.2|308.05|308.65|308.5|308.75|308.6|308.2|308.05|2156
1674795600000|2023-01-27 05:00:00|308.6|308.45|308.5|308.3|308.7|308.5|308.45|308.3|3821
1674799200000|2023-01-27 06:00:00|308.55|308.35|308.1|307.95|308.55|308.4|308|307.8|3902
1674802800000|2023-01-27 07:00:00|308.05|307.9|308.55|308.4|308.65|308.45|308.05|307.9|5675
1674806400000|2023-01-27 08:00:00|308.6|308.45|308.3|308.1|308.65|308.5|308.05|307.9|5256
1674810000000|2023-01-27 09:00:00|308.23|308.03|308.43|308.23|308.53|308.28|307.98|307.73|1454
1674813600000|2023-01-27 10:00:00|308.48|308.28|308.58|308.38|308.58|308.43|308.28|308.08|208
1674817200000|2023-01-27 11:00:00|308.53|308.43|308.78|308.58|308.78|308.58|308.53|308.38|108
1674820800000|2023-01-27 12:00:00|308.73|308.63|308.43|308.28|309.08|308.93|308.43|308.28|273
1674824400000|2023-01-27 13:00:00|308.48|308.33|308.33|308.18|309.08|308.88|308.28|308.13|339
1674828000000|2023-01-27 14:00:00|308.38|308.23|308.28|308.08|308.58|308.43|308.03|307.88|322
1674831600000|2023-01-27 15:00:00|308.33|308.13|307.98|307.78|308.98|308.83|307.78|307.58|358
1674835200000|2023-01-27 16:00:00|307.93|307.83|308.68|308.53|309.08|308.93|307.93|307.78|816
1674838800000|2023-01-27 17:00:00|308.63|308.48|309.48|309.28|309.53|309.38|308.63|308.43|406
1674842400000|2023-01-27 18:00:00|309.43|309.33|309.23|309.08|309.48|309.33|309.03|308.83|143
1674846000000|2023-01-27 19:00:00|309.28|309.13|309.43|309.28|309.48|309.33|309.23|309.03|72
1674849600000|2023-01-27 20:00:00|309.48|309.33|308.78|308.58|309.58|309.43|308.73|308.58|846
1674853200000|2023-01-27 21:00:00|308.83|308.63|309.43|308.83|309.58|309.13|308.78|308.48|39
1675033200000|2023-01-29 23:00:00|309.13|308.53|309.03|308.43|309.43|308.83|308.93|308.33|0
1675036800000|2023-01-30 00:00:00|308.93|308.33|309.53|309.38|309.53|309.38|308.78|308.33|1341
1675040400000|2023-01-30 01:00:00|309.48|309.28|308.73|308.58|309.93|309.73|308.38|308.18|4827
1675044000000|2023-01-30 02:00:00|308.78|308.63|308.58|308.43|308.98|308.78|308.43|308.28|1939
1675047600000|2023-01-30 03:00:00|308.53|308.38|308.43|308.28|308.78|308.63|308.38|308.23|1581
1675051200000|2023-01-30 04:00:00|308.48|308.33|308.33|308.18|308.53|308.38|308.23|308.08|925
1675054800000|2023-01-30 05:00:00|308.28|308.13|307.93|307.78|308.28|308.13|307.63|307.48|2575
1675058400000|2023-01-30 06:00:00|307.88|307.73|307.68|307.53|307.93|307.78|307.58|307.38|1692
1675062000000|2023-01-30 07:00:00|307.73|307.58|306.63|306.48|307.78|307.58|306.58|306.43|2342
1675065600000|2023-01-30 08:00:00|306.58|306.43|306.73|306.58|307.23|307.08|305.98|305.83|5810
1675069200000|2023-01-30 09:00:00|306.78|306.63|307.08|306.93|307.53|307.03|306.63|306.13|2357
1675072800000|2023-01-30 10:00:00|307.03|306.88|307.13|306.98|307.38|307.23|306.93|306.73|614
1675076400000|2023-01-30 11:00:00|307.08|306.93|307.03|306.88|307.18|307.03|306.73|306.58|103
1675080000000|2023-01-30 12:00:00|307.08|306.93|307.28|307.13|307.28|307.13|306.93|306.73|231
1675083600000|2023-01-30 13:00:00|307.33|307.18|307.03|306.88|307.43|307.28|306.88|306.73|394
1675087200000|2023-01-30 14:00:00|307.08|306.93|306.78|306.58|307.23|307.08|305.98|305.83|876
1675090800000|2023-01-30 15:00:00|306.73|306.63|306.53|306.33|307.68|307.53|306.08|305.88|1105
1675094400000|2023-01-30 16:00:00|306.48|306.38|306.33|306.18|306.63|306.48|306.03|305.88|322
1675098000000|2023-01-30 17:00:00|306.28|306.13|305.83|305.63|306.48|306.28|305.78|305.63|110
1675101600000|2023-01-30 18:00:00|305.78|305.58|305.93|305.73|306.23|306.03|305.68|305.48|175
1675105200000|2023-01-30 19:00:00|305.88|305.78|305.83|305.68|306.08|305.93|305.68|305.53|99
1675108800000|2023-01-30 20:00:00|305.78|305.63|305.88|305.68|306.23|306.03|305.78|305.63|372
1675112400000|2023-01-30 21:00:00|305.93|305.73|306.03|305.43|306.13|305.73|305.73|305.23|17
1675116000000|2023-01-30 22:00:00|305.93|305.33|305.93|305.33|306.03|305.43|305.83|305.23|0
1675119600000|2023-01-30 23:00:00|305.83|305.23|306.13|305.53|306.13|305.53|305.83|305.23|0
1675123200000|2023-01-31 00:00:00|306.03|305.43|306.13|305.98|306.78|306.63|305.53|305.23|1793
1675126800000|2023-01-31 01:00:00|306.23|306.08|307.12|306.97|307.32|307.12|305.78|305.63|4722
1675130400000|2023-01-31 02:00:00|307.17|307.02|306.37|306.22|307.67|307.52|306.22|306.07|3714
1675134000000|2023-01-31 03:00:00|306.42|306.27|305.52|305.37|306.47|306.32|305.47|305.27|3054
1675137600000|2023-01-31 04:00:00|305.47|305.32|304.72|304.57|305.47|305.32|304.62|304.47|1904
1675141200000|2023-01-31 05:00:00|304.67|304.52|303.47|303.32|304.72|304.57|303.12|302.97|4128
1675144800000|2023-01-31 06:00:00|303.42|303.27|303.37|303.22|303.57|303.42|303.12|302.97|1996
1675148400000|2023-01-31 07:00:00|303.32|303.17|304.92|304.77|305.02|304.82|303.27|303.12|2295
1675152000000|2023-01-31 08:00:00|304.97|304.82|304.42|304.22|305.12|304.97|304.27|304.12|3396
1675155600000|2023-01-31 09:00:00|304.37|304.27|304.57|304.42|304.97|304.67|304.37|304.07|2042
1675159200000|2023-01-31 10:00:00|304.62|304.47|304.47|304.27|304.62|304.47|304.42|304.27|337
1675162800000|2023-01-31 11:00:00|304.42|304.32|304.62|304.47|304.67|304.52|304.07|303.87|374
1675166400000|2023-01-31 12:00:00|304.67|304.52|304.97|304.77|304.97|304.77|304.62|304.47|247
1675170000000|2023-01-31 13:00:00|305.02|304.82|305.27|305.12|305.42|305.27|304.82|304.52|246
1675173600000|2023-01-31 14:00:00|305.32|305.17|305.07|304.87|305.62|305.42|304.77|304.57|548
1675177200000|2023-01-31 15:00:00|305.12|304.92|305.77|305.62|306.02|305.87|304.82|304.62|529
1675180800000|2023-01-31 16:00:00|305.82|305.67|305.82|305.67|306.27|306.12|305.62|305.47|212
1675184400000|2023-01-31 17:00:00|305.87|305.72|306.07|305.87|306.27|306.12|305.67|305.52|199
1675188000000|2023-01-31 18:00:00|306.02|305.92|306.12|305.97|306.17|306.02|305.82|305.67|85
1675191600000|2023-01-31 19:00:00|306.17|306.02|306.42|306.27|306.52|306.37|305.97|305.77|248
1675195200000|2023-01-31 20:00:00|306.37|306.22|306.57|306.37|306.62|306.47|305.72|305.52|400
1675198800000|2023-01-31 21:00:00|306.62|306.42|307.07|306.47|307.07|306.67|306.62|306.27|26
1675206000000|2023-01-31 23:00:00|306.97|306.37|306.87|306.27|307.07|306.47|306.67|306.07|0
1675209600000|2023-02-01 00:00:00|306.97|306.37|306.77|306.62|307.17|306.72|306.37|306.07|1677
1675213200000|2023-02-01 01:00:00|306.52|306.32|305.52|305.37|307.27|307.12|305.17|305.02|4386
1675216800000|2023-02-01 02:00:00|305.57|305.52|304.62|304.47|305.82|305.67|304.27|304.12|2530
1675220400000|2023-02-01 03:00:00|304.67|304.57|304.77|304.62|305.17|305.02|304.62|304.47|1851
1675224000000|2023-02-01 04:00:00|304.82|304.67|305.02|304.87|305.02|304.87|304.77|304.62|753
1675227600000|2023-02-01 05:00:00|304.97|304.82|305.57|305.42|305.67|305.52|304.62|304.47|1883
1675231200000|2023-02-01 06:00:00|305.62|305.47|305.92|305.77|306.02|305.87|305.52|305.37|1536
1675234800000|2023-02-01 07:00:00|305.87|305.72|306.07|305.92|306.17|306.02|305.77|305.62|1417
1675238400000|2023-02-01 08:00:00|306.02|305.87|305.32|305.17|306.27|306.12|305.27|305.12|2432
1675242000000|2023-02-01 09:00:00|305.37|305.22|305.52|305.37|305.82|305.62|305.27|304.77|1230
1675245600000|2023-02-01 10:00:00|305.57|305.42|305.77|305.57|305.77|305.62|305.47|305.27|75
1675249200000|2023-02-01 11:00:00|305.72|305.62|305.82|305.67|305.87|305.67|305.52|305.32|105
1675252800000|2023-02-01 12:00:00|305.77|305.62|306.07|305.87|306.12|305.97|305.62|305.47|417
1675256400000|2023-02-01 13:00:00|306.02|305.92|306.02|305.82|306.22|306.07|305.62|305.42|299
1675260000000|2023-02-01 14:00:00|306.07|305.87|306.42|306.17|306.57|306.37|305.57|305.37|938
1675263600000|2023-02-01 15:00:00|306.47|306.22|305.37|305.17|306.82|306.67|305.27|305.07|1197
1675267200000|2023-02-01 16:00:00|305.32|305.12|305.82|305.62|306.42|306.27|305.27|305.12|477
1675270800000|2023-02-01 17:00:00|305.77|305.67|305.47|305.27|305.92|305.77|305.12|304.97|547
1675274400000|2023-02-01 18:00:00|305.42|305.32|305.92|305.02|305.92|305.72|305.27|305.02|289
1675278000000|2023-02-01 19:00:00|305.87|304.72|307.52|307.32|307.72|307.52|304.82|304.62|271
1675281600000|2023-02-01 20:00:00|307.57|307.37|308.32|308.02|308.72|308.57|307.42|307.27|621
1675285200000|2023-02-01 21:00:00|308.27|307.97|308.37|307.77|308.57|308.02|308.02|307.67|26
1675288800000|2023-02-01 22:00:00|308.47|307.87|308.47|307.87|308.67|308.07|308.37|307.77|0
1675292400000|2023-02-01 23:00:00|308.57|307.97|308.77|308.17|308.87|308.27|308.47|307.87|0
1675296000000|2023-02-02 00:00:00|308.67|308.07|308.02|307.87|308.77|308.42|307.72|307.57|1327
1675299600000|2023-02-02 01:00:00|308.07|307.77|306.43|306.28|308.57|308.42|306.02|305.87|4875
1675303200000|2023-02-02 02:00:00|306.48|306.33|306.48|306.33|306.78|306.63|306.13|305.98|2489
1675306800000|2023-02-02 03:00:00|306.43|306.28|306.53|306.38|306.58|306.43|306.03|305.88|2045
1675310400000|2023-02-02 04:00:00|306.58|306.43|306.68|306.53|306.78|306.63|306.53|306.38|1326
1675314000000|2023-02-02 05:00:00|306.73|306.58|306.43|306.28|306.78|306.63|306.43|306.28|1855
1675317600000|2023-02-02 06:00:00|306.48|306.38|306.38|306.23|306.53|306.38|306.03|305.83|1567
1675321200000|2023-02-02 07:00:00|306.33|306.18|305.83|305.68|306.58|306.43|305.83|305.68|1567
1675324800000|2023-02-02 08:00:00|305.88|305.73|306.98|306.83|307.08|306.93|305.88|305.73|3404
1675328400000|2023-02-02 09:00:00|306.71|306.56|306.61|306.46|306.86|306.71|306.26|305.71|1125
1675332000000|2023-02-02 10:00:00|306.66|306.51|306.41|306.26|306.71|306.56|306.41|306.26|78
1675335600000|2023-02-02 11:00:00|306.36|306.21|306.31|306.16|306.46|306.31|306.16|306.01|39
1675339200000|2023-02-02 12:00:00|306.36|306.21|306.31|306.11|306.51|306.36|305.91|305.76|362
1675342800000|2023-02-02 13:00:00|306.26|306.06|307.06|306.86|307.06|306.91|306.21|305.76|300
1675346400000|2023-02-02 14:00:00|307.01|306.81|306.06|305.86|307.66|307.46|305.71|305.56|2002
1675350000000|2023-02-02 15:00:00|306.01|305.81|306.71|306.51|306.76|306.61|305.26|305.11|817
1675353600000|2023-02-02 16:00:00|306.56|306.56|306.16|305.96|306.96|306.76|306.11|305.96|440
1675357200000|2023-02-02 17:00:00|306.21|306.01|307.41|307.26|307.46|307.31|306.11|305.96|732
1675360800000|2023-02-02 18:00:00|307.46|307.31|308.76|308.61|308.86|308.71|307.36|307.16|781
1675364400000|2023-02-02 19:00:00|308.71|308.56|306.81|306.66|308.76|308.61|306.56|306.41|554
1675368000000|2023-02-02 20:00:00|306.86|306.61|307.86|307.66|307.91|307.76|306.71|306.51|597
1675371600000|2023-02-02 21:00:00|307.81|307.61|307.31|306.71|308.06|307.66|306.81|306.21|45
1675375200000|2023-02-02 22:00:00|307.21|306.61|307.91|307.31|308.01|307.41|307.21|306.61|0
1675378800000|2023-02-02 23:00:00|307.81|307.21|307.31|306.71|307.81|307.21|307.21|306.61|0
1675382400000|2023-02-03 00:00:00|307.41|306.81|307.36|307.21|307.61|307.41|307.11|306.71|1586
1675386000000|2023-02-03 01:00:00|307.56|307.41|307.57|307.42|308.12|307.97|306.86|306.71|3754
1675389600000|2023-02-03 02:00:00|307.47|307.27|307.17|306.97|307.67|307.52|307.07|306.92|2202
1675393200000|2023-02-03 03:00:00|307.12|307.02|308.32|308.17|308.47|308.27|307.12|306.97|1869
1675396800000|2023-02-03 04:00:00|308.42|308.27|308.02|307.87|308.42|308.27|308.02|307.87|556
1675400400000|2023-02-03 05:00:00|308.17|308.02|308.37|308.22|308.62|308.47|307.92|307.72|1807
1675404000000|2023-02-03 06:00:00|308.42|308.27|308.62|308.42|308.77|308.57|308.27|308.07|1814
1675407600000|2023-02-03 07:00:00|308.57|308.37|308.37|308.22|308.62|308.47|308.07|307.92|1932
1675411200000|2023-02-03 08:00:00|308.32|308.17|308.22|308.07|308.37|308.22|307.97|307.82|2121
1675414800000|2023-02-03 09:00:00|308.27|308.12|308.87|308.72|308.97|308.77|308.17|307.97|1293
1675418400000|2023-02-03 10:00:00|308.82|308.67|309.02|308.87|309.02|308.87|308.77|308.62|303
1675422000000|2023-02-03 11:00:00|308.97|308.82|308.97|308.82|309.07|308.92|308.82|308.67|97
1675425600000|2023-02-03 12:00:00|309.02|308.87|308.97|308.82|309.17|308.97|308.87|308.72|336
1675429200000|2023-02-03 13:00:00|309.02|308.77|308.02|307.87|309.12|308.97|307.77|307.57|823
1675432800000|2023-02-03 14:00:00|307.97|307.82|309.02|308.82|309.37|309.17|307.67|307.52|1169
1675436400000|2023-02-03 15:00:00|308.97|308.67|309.32|309.17|310.52|310.07|308.12|307.92|1182
1675440000000|2023-02-03 16:00:00|309.37|309.22|309.32|309.12|310.22|310.07|309.32|309.12|593
1675443600000|2023-02-03 17:00:00|309.27|309.07|309.12|308.97|310.17|310.02|309.07|308.87|454
1675447200000|2023-02-03 18:00:00|309.07|308.92|308.62|308.47|309.12|308.97|308.07|307.87|448
1675450800000|2023-02-03 19:00:00|308.57|308.42|308.22|308.02|308.72|308.57|307.97|307.82|298
1675454400000|2023-02-03 20:00:00|308.17|307.97|308.52|308.32|308.57|308.42|307.82|307.62|226
1675458000000|2023-02-03 21:00:00|308.47|308.37|308.67|308.07|308.77|308.42|308.32|307.97|32
1675638000000|2023-02-05 23:00:00|308.27|307.67|308.47|307.87|308.57|307.97|307.87|307.27|0
1675641600000|2023-02-06 00:00:00|308.37|307.77|308.22|308.07|308.87|308.72|307.52|307.37|1198
1675645200000|2023-02-06 01:00:00|308.42|308.22|309.02|308.82|309.27|309.12|307.82|307.67|4012
1675648800000|2023-02-06 02:00:00|309.07|308.87|309.32|309.12|309.52|309.37|308.87|308.72|2082
1675652400000|2023-02-06 03:00:00|309.27|309.17|309.42|309.27|309.62|309.47|309.17|309.02|2300
1675656000000|2023-02-06 04:00:00|309.37|309.22|309.02|308.87|309.37|309.22|308.97|308.82|1407
1675659600000|2023-02-06 05:00:00|308.97|308.82|308.67|308.52|308.97|308.82|308.27|308.12|2077
1675663200000|2023-02-06 06:00:00|308.62|308.47|308.02|307.87|308.67|308.52|308.02|307.87|1469
1675666800000|2023-02-06 07:00:00|308.07|307.92|307.87|307.72|308.07|307.92|307.67|307.52|2074
1675670400000|2023-02-06 08:00:00|307.92|307.77|307.92|307.77|308.17|308.02|307.77|307.62|2236
1675674000000|2023-02-06 09:00:00|307.86|307.71|307.91|307.76|308.46|308.21|307.86|307.36|1584
1675677600000|2023-02-06 10:00:00|307.86|307.71|307.86|307.71|307.96|307.81|307.66|307.46|323
1675681200000|2023-02-06 11:00:00|307.91|307.66|307.76|307.56|308.01|307.86|307.61|307.46|216
1675684800000|2023-02-06 12:00:00|307.71|307.61|308.36|308.16|308.36|308.21|307.71|307.56|279
1675688400000|2023-02-06 13:00:00|308.31|308.21|307.86|307.71|308.46|308.31|307.76|307.61|385
1675692000000|2023-02-06 14:00:00|307.91|307.76|306.81|306.61|307.96|307.76|306.46|306.31|1268
1675695600000|2023-02-06 15:00:00|306.76|306.66|306.81|306.61|306.96|306.76|305.36|305.21|684
1675699200000|2023-02-06 16:00:00|306.76|306.66|306.61|306.41|307.26|307.11|306.51|306.31|367
1675702800000|2023-02-06 17:00:00|306.56|306.46|306.81|306.61|307.11|306.91|306.46|306.31|79
1675706400000|2023-02-06 18:00:00|306.76|306.56|306.76|306.56|306.91|306.71|306.41|306.21|113
1675710000000|2023-02-06 19:00:00|306.81|306.61|306.51|306.31|307.41|307.21|306.41|306.26|332
1675713600000|2023-02-06 20:00:00|306.46|306.36|306.46|306.31|306.61|306.41|305.61|305.36|483
1675717200000|2023-02-06 21:00:00|306.41|306.26|306.76|306.16|306.76|306.41|306.36|306.06|26
1675720800000|2023-02-06 22:00:00|306.66|306.06|306.76|306.16|306.86|306.26|306.66|306.06|0
1675724400000|2023-02-06 23:00:00|306.86|306.26|307.16|306.56|307.16|306.56|306.76|306.16|0
1675728000000|2023-02-07 00:00:00|307.06|306.46|306.81|306.66|307.26|306.91|305.71|305.56|1294
1675731600000|2023-02-07 01:00:00|307.06|306.91|307.16|307.01|307.76|307.61|306.36|306.16|4430
1675735200000|2023-02-07 02:00:00|307.21|307.06|306.56|306.41|307.41|307.26|306.51|306.36|1882
1675738800000|2023-02-07 03:00:00|306.51|306.36|306.2|306.05|306.66|306.51|305.76|305.61|1916
1675742400000|2023-02-07 04:00:00|306.25|306.1|305.7|305.55|306.35|306.2|305.6|305.45|1297
1675746000000|2023-02-07 05:00:00|305.75|305.6|306.3|306.15|306.5|306.3|305.75|305.6|1871
1675749600000|2023-02-07 06:00:00|306.25|306.1|306.15|305.95|306.4|306.25|306|305.85|1468
1675753200000|2023-02-07 07:00:00|306.1|305.9|305.7|305.55|306.2|306.05|305.6|305.45|3183
1675756800000|2023-02-07 08:00:00|305.75|305.6|306.05|305.9|306.4|306.25|305.6|305.45|3292
1675760400000|2023-02-07 09:00:00|305.77|305.62|306.22|306.02|306.42|306.12|305.72|305.57|1161
1675764000000|2023-02-07 10:00:00|306.27|306.07|306.22|306.02|306.47|306.32|306.17|305.97|212
1675767600000|2023-02-07 11:00:00|306.17|305.97|305.87|305.72|306.27|306.12|305.87|305.72|43
1675771200000|2023-02-07 12:00:00|305.82|305.67|305.77|305.57|306.02|305.87|305.72|305.57|424
1675774800000|2023-02-07 13:00:00|305.72|305.62|305.62|305.42|305.87|305.72|305.52|305.37|178
1675778400000|2023-02-07 14:00:00|305.57|305.37|305.02|304.82|305.82|305.62|304.87|304.67|1377
1675782000000|2023-02-07 15:00:00|305.07|304.87|305.42|305.22|305.82|305.67|304.67|304.52|684
1675785600000|2023-02-07 16:00:00|305.47|305.27|306.17|305.97|306.37|306.22|305.42|305.22|354
1675789200000|2023-02-07 17:00:00|306.12|306.02|307.27|307.07|307.57|307.37|305.12|304.92|571
1675792800000|2023-02-07 18:00:00|307.32|307.12|304.92|304.72|307.42|307.22|304.42|304.22|590
1675796400000|2023-02-07 19:00:00|304.87|304.77|306.57|306.42|306.67|306.52|304.87|304.77|315
1675800000000|2023-02-07 20:00:00|306.62|306.47|307.47|307.22|307.57|307.42|306.22|306.02|412
1675803600000|2023-02-07 21:00:00|307.42|307.27|307.32|306.72|307.42|307.27|307.12|306.62|26
1675807200000|2023-02-07 22:00:00|307.42|306.82|307.42|306.82|307.42|306.82|307.32|306.72|0
1675810800000|2023-02-07 23:00:00|307.52|306.92|307.42|306.82|307.72|307.12|307.42|306.82|0
1675814400000|2023-02-08 00:00:00|307.52|306.92|307.37|307.22|307.52|307.32|307.12|306.62|722
1675818000000|2023-02-08 01:00:00|307.42|307.27|307.65|307.5|307.8|307.65|306.62|306.47|3515
1675821600000|2023-02-08 02:00:00|307.7|307.55|308.55|308.4|308.6|308.45|307.7|307.55|1836
1675825200000|2023-02-08 03:00:00|308.5|308.35|308.3|308.15|308.6|308.45|308.05|307.9|1542
1675828800000|2023-02-08 04:00:00|308.25|308.1|307.95|307.8|308.3|308.15|307.9|307.75|791
1675832400000|2023-02-08 05:00:00|308|307.85|308.35|308.2|308.4|308.25|307.85|307.7|1433
1675836000000|2023-02-08 06:00:00|308.4|308.15|307.95|307.8|308.45|308.3|307.9|307.75|965
1675839600000|2023-02-08 07:00:00|307.9|307.75|307.85|307.7|308.05|307.9|307.65|307.5|1894
1675843200000|2023-02-08 08:00:00|307.9|307.75|307.4|307.25|308.05|307.9|307.3|307.15|2212
1675846800000|2023-02-08 09:00:00|307.13|306.98|307.48|307.33|307.68|307.38|307.08|306.68|1532
1675850400000|2023-02-08 10:00:00|307.53|307.38|307.48|307.33|307.53|307.38|307.23|307.08|129
1675854000000|2023-02-08 11:00:00|307.43|307.28|307.38|307.18|307.48|307.33|307.18|307.03|101
1675857600000|2023-02-08 12:00:00|307.43|307.23|307.18|306.98|307.73|307.58|307.08|306.93|439
1675861200000|2023-02-08 13:00:00|307.13|307.03|307.08|306.93|307.38|307.18|307.03|306.88|308
1675864800000|2023-02-08 14:00:00|307.13|306.88|307.53|307.33|307.78|307.58|306.63|306.48|746
1675868400000|2023-02-08 15:00:00|307.48|307.28|307.23|307.03|308.23|308.08|306.78|306.63|1383
1675872000000|2023-02-08 16:00:00|307.18|306.98|307.33|307.13|307.48|307.33|306.53|306.38|867
1675875600000|2023-02-08 17:00:00|307.28|307.08|307.68|307.53|307.73|307.58|306.98|306.78|305
1675879200000|2023-02-08 18:00:00|307.73|307.58|307.38|307.18|307.93|307.78|307.18|307.03|134
1675882800000|2023-02-08 19:00:00|307.33|307.13|307.23|307.03|307.68|307.48|306.93|306.78|191
1675886400000|2023-02-08 20:00:00|307.18|307.08|307.23|306.98|307.38|307.18|306.58|306.38|312
1675890000000|2023-02-08 21:00:00|307.18|307.03|307.48|306.88|307.58|307.03|307.03|306.58|12
1675893600000|2023-02-08 22:00:00|307.58|306.98|307.48|306.88|307.58|306.98|307.48|306.88|0
1675897200000|2023-02-08 23:00:00|307.38|306.78|307.58|306.98|307.68|307.08|307.28|306.68|0
1675900800000|2023-02-09 00:00:00|307.68|307.08|306.63|306.48|307.78|307.53|306.63|306.48|1232
1675904400000|2023-02-09 01:00:00|306.83|306.43|307.18|306.98|307.48|307.33|306.43|306.28|3243
1675908000000|2023-02-09 02:00:00|307.13|307.03|306.68|306.53|307.38|307.23|306.33|306.18|2034
1675911600000|2023-02-09 03:00:00|306.63|306.48|306.13|305.98|306.68|306.53|306.03|305.88|1637
1675915200000|2023-02-09 04:00:00|306.18|306.03|306.28|306.13|306.28|306.13|306.03|305.88|912
1675918800000|2023-02-09 05:00:00|306.18|306.03|306.63|306.48|306.93|306.78|305.93|305.78|2582
1675922400000|2023-02-09 06:00:00|306.58|306.43|306.93|306.78|307.23|307.08|306.53|306.38|1478
1675926000000|2023-02-09 07:00:00|306.98|306.83|306.83|306.68|307.08|306.93|306.53|306.38|2308
1675929600000|2023-02-09 08:00:00|306.88|306.73|307.28|307.13|307.73|307.58|306.88|306.73|3085
1675933200000|2023-02-09 09:00:00|307.33|307.18|307.43|307.23|307.63|307.28|306.98|306.73|1430
1675936800000|2023-02-09 10:00:00|307.38|307.28|307.48|307.33|307.53|307.33|307.28|307.13|212
1675940400000|2023-02-09 11:00:00|307.43|307.28|307.23|307.08|307.48|307.33|307.08|306.93|196
1675944000000|2023-02-09 12:00:00|307.18|307.03|307.03|306.88|307.28|307.13|307.03|306.88|222
1675947600000|2023-02-09 13:00:00|306.98|306.83|307.28|307.13|307.33|307.18|306.83|306.68|306
1675951200000|2023-02-09 14:00:00|307.33|307.18|306.83|306.63|307.48|307.28|306.53|306.38|1444
1675954800000|2023-02-09 15:00:00|306.78|306.68|306.28|306.08|306.83|306.68|305.63|305.48|1280
1675958400000|2023-02-09 16:00:00|306.23|306.03|305.53|305.38|306.28|306.13|305.18|305.03|760
1675962000000|2023-02-09 17:00:00|305.48|305.33|304.93|304.73|305.78|305.58|304.58|304.43|450
1675965600000|2023-02-09 18:00:00|304.88|304.68|304.68|304.48|305.03|304.88|304.28|303.98|476
1675969200000|2023-02-09 19:00:00|304.63|304.53|304.13|303.88|304.83|304.68|304.08|303.88|184
1675972800000|2023-02-09 20:00:00|304.08|303.83|304.38|304.23|304.48|304.33|303.33|303.18|365
1675976400000|2023-02-09 21:00:00|304.33|304.13|305.13|304.53|305.13|304.53|304.28|303.83|8
1675980000000|2023-02-09 22:00:00|305.03|304.43|305.13|304.53|305.13|304.53|305.03|304.43|0
1675983600000|2023-02-09 23:00:00|305.03|304.43|304.93|304.33|305.23|304.63|304.83|304.23|0
1675987200000|2023-02-10 00:00:00|304.83|304.23|303.78|303.63|304.93|304.33|303.43|303.28|1392
1675990800000|2023-02-10 01:00:00|303.73|303.58|302.73|302.58|304.28|304.08|302.23|302.03|6141
1675994400000|2023-02-10 02:00:00|302.78|302.63|303.48|303.28|303.68|303.53|302.53|302.38|2382
1675998000000|2023-02-10 03:00:00|303.43|303.23|303.07|302.87|303.43|303.23|302.67|302.52|2553
1676001600000|2023-02-10 04:00:00|303.02|302.82|302.97|302.82|303.07|302.92|302.77|302.62|914
1676005200000|2023-02-10 05:00:00|303.02|302.87|303.52|303.37|303.57|303.42|302.97|302.82|1988
1676008800000|2023-02-10 06:00:00|303.57|303.42|303.87|303.72|303.92|303.77|303.47|303.32|1756
1676012400000|2023-02-10 07:00:00|303.82|303.67|303.97|303.82|304.22|304.07|303.72|303.57|2214
1676016000000|2023-02-10 08:00:00|303.92|303.77|304.07|303.87|304.47|304.32|303.72|303.57|2892
1676019600000|2023-02-10 09:00:00|304.12|303.92|303.82|303.67|304.72|304.57|303.72|303.17|1486
1676023200000|2023-02-10 10:00:00|303.87|303.72|303.62|303.47|303.92|303.77|303.37|303.17|441
1676026800000|2023-02-10 11:00:00|303.67|303.42|303.42|303.22|303.67|303.47|303.22|303.07|283
1676030400000|2023-02-10 12:00:00|303.47|303.27|303.17|303.02|303.52|303.37|303.12|302.97|324
1676034000000|2023-02-10 13:00:00|303.22|303.07|303.57|303.42|303.67|303.52|303.12|302.97|221
1676037600000|2023-02-10 14:00:00|303.52|303.37|303.77|303.57|303.92|303.77|302.97|302.82|1148
1676041200000|2023-02-10 15:00:00|303.67|303.62|303.32|303.17|304.52|304.37|303.12|302.92|1055
1676044800000|2023-02-10 16:00:00|303.37|303.12|303.12|302.97|303.97|303.82|302.97|302.82|379
1676048400000|2023-02-10 17:00:00|303.17|303.02|303.47|303.27|303.47|303.27|302.72|302.57|299
1676052000000|2023-02-10 18:00:00|303.42|303.32|302.82|302.67|303.82|303.67|302.82|302.67|293
1676055600000|2023-02-10 19:00:00|302.87|302.72|302.92|302.77|303.12|302.92|302.72|302.57|236
1676059200000|2023-02-10 20:00:00|302.97|302.82|302.97|302.82|303.32|303.12|302.72|302.57|188
1676062800000|2023-02-10 21:00:00|303.02|302.77|303.07|302.47|303.17|302.97|302.77|302.27|54
1676242800000|2023-02-12 23:00:00|303.47|302.87|303.67|303.07|303.77|303.17|302.97|302.37|0
1676246400000|2023-02-13 00:00:00|303.77|303.17|303.52|303.37|303.77|303.37|302.87|302.72|1329
1676250000000|2023-02-13 01:00:00|303.77|303.62|300.82|300.67|304.02|303.87|300.57|300.42|6387
1676253600000|2023-02-13 02:00:00|300.77|300.62|300.17|300.02|301.07|300.92|299.67|299.52|3115
1676257200000|2023-02-13 03:00:00|300.27|300.07|300.12|299.97|300.57|300.42|299.87|299.72|1954
1676260800000|2023-02-13 04:00:00|300.07|299.92|299.92|299.77|300.12|299.97|299.87|299.72|1163
1676264400000|2023-02-13 05:00:00|299.97|299.82|300.47|300.27|300.67|300.52|299.67|299.52|2428
1676268000000|2023-02-13 06:00:00|300.37|300.22|300.32|300.17|300.42|300.22|300.17|300.02|1711
1676271600000|2023-02-13 07:00:00|300.27|300.12|300.42|300.27|300.62|300.47|300.27|300.12|2239
1676275200000|2023-02-13 08:00:00|300.37|300.22|300.62|300.47|300.82|300.67|300.22|300.07|2825
1676278800000|2023-02-13 09:00:00|300.67|300.42|300.47|300.27|300.87|300.57|300.32|299.87|1139
1676282400000|2023-02-13 10:00:00|300.42|300.32|300.62|300.47|300.62|300.47|300.37|300.22|20
1676286000000|2023-02-13 11:00:00|300.67|300.52|300.57|300.42|300.67|300.52|300.52|300.32|40
1676289600000|2023-02-13 12:00:00|300.62|300.47|300.77|300.62|300.92|300.72|300.52|300.37|358
1676293200000|2023-02-13 13:00:00|300.82|300.67|300.52|300.37|300.82|300.67|300.37|300.17|213
1676296800000|2023-02-13 14:00:00|300.57|300.32|301.02|300.82|301.02|300.87|300.22|300.07|621
1676300400000|2023-02-13 15:00:00|301.07|300.87|301.57|301.42|301.72|301.57|300.72|300.52|713
1676304000000|2023-02-13 16:00:00|301.62|301.47|301.62|301.42|301.97|301.77|301.37|301.22|612
1676307600000|2023-02-13 17:00:00|301.57|301.47|301.77|301.57|302.02|301.87|301.57|301.42|205
1676311200000|2023-02-13 18:00:00|301.72|301.62|302.12|301.92|302.12|301.97|301.57|301.37|154
1676314800000|2023-02-13 19:00:00|302.17|301.97|301.42|301.17|302.17|301.97|301.27|301.12|160
1676318400000|2023-02-13 20:00:00|301.37|301.22|301.87|301.67|301.92|301.77|301.32|301.17|127
1676322000000|2023-02-13 21:00:00|301.92|301.72|301.87|301.27|301.97|301.77|301.67|301.17|18
1676329200000|2023-02-13 23:00:00|301.77|301.17|301.87|301.27|301.97|301.37|301.77|301.17|0
1676332800000|2023-02-14 00:00:00|301.77|301.17|302.02|301.87|302.07|301.87|301.57|301.07|847
1676336400000|2023-02-14 01:00:00|301.97|301.82|300.96|300.81|302.47|302.32|300.91|300.76|3897
1676340000000|2023-02-14 02:00:00|300.91|300.76|300.51|300.36|301.16|300.96|300.41|300.26|1502
1676343600000|2023-02-14 03:00:00|300.46|300.31|300.51|300.36|300.51|300.36|300.11|299.96|1389
1676347200000|2023-02-14 04:00:00|300.46|300.31|300.71|300.56|300.71|300.56|300.46|300.31|973
1676350800000|2023-02-14 05:00:00|300.66|300.51|300.51|300.36|300.86|300.71|300.16|300.01|1880
1676354400000|2023-02-14 06:00:00|300.56|300.41|300.71|300.56|300.81|300.66|300.46|300.31|1000
1676358000000|2023-02-14 07:00:00|300.76|300.61|300.86|300.71|301.16|301.01|300.71|300.56|2197
1676361600000|2023-02-14 08:00:00|300.96|300.76|300.96|300.81|301.21|301.06|300.76|300.56|2885
1676365200000|2023-02-14 09:00:00|300.91|300.76|300.71|300.56|301.16|301.01|300.36|300.11|1042
1676368800000|2023-02-14 10:00:00|300.66|300.51|300.76|300.61|300.86|300.66|300.41|300.26|89
1676372400000|2023-02-14 11:00:00|300.81|300.66|300.86|300.71|301.01|300.86|300.76|300.61|131
1676376000000|2023-02-14 12:00:00|300.91|300.76|300.96|300.81|301.06|300.91|300.86|300.71|195
1676379600000|2023-02-14 13:00:00|300.91|300.76|300.51|300.36|302.06|301.86|299.76|299.56|790
1676383200000|2023-02-14 14:00:00|300.46|300.26|300.91|300.71|300.96|300.76|299.01|298.86|891
1676386800000|2023-02-14 15:00:00|300.96|300.76|299.81|299.61|301.56|301.41|299.41|299.26|650
1676390400000|2023-02-14 16:00:00|299.76|299.56|299.51|299.31|300.16|300.01|298.91|298.76|402
1676394000000|2023-02-14 17:00:00|299.46|299.26|299.76|299.56|300.06|299.91|299.46|299.26|200
1676397600000|2023-02-14 18:00:00|299.71|299.51|300.26|300.06|300.61|300.46|299.71|299.51|170
1676401200000|2023-02-14 19:00:00|300.21|300.11|300.71|300.46|300.71|300.51|299.66|299.41|154
1676404800000|2023-02-14 20:00:00|300.76|300.51|300.46|300.26|300.81|300.66|300.41|300.21|149
1676408400000|2023-02-14 21:00:00|300.51|300.31|300.51|299.91|300.71|300.31|300.46|299.91|2
1676412000000|2023-02-14 22:00:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1676415600000|2023-02-14 23:00:00|300.51|299.91|300.51|299.91|300.61|300.01|300.31|299.71|0
1676419200000|2023-02-15 00:00:00|300.41|299.81|299.61|299.41|300.61|300.41|299.46|299.31|1788
1676422800000|2023-02-15 01:00:00|299.36|299.21|296.79|296.64|299.61|299.46|296.74|296.59|4779
1676426400000|2023-02-15 02:00:00|296.69|296.54|295.74|295.59|296.79|296.64|295.54|295.39|3961
1676430000000|2023-02-15 03:00:00|295.79|295.64|297.24|297.09|297.39|297.24|295.79|295.64|2468
1676433600000|2023-02-15 04:00:00|297.14|296.99|297.14|296.99|297.39|297.24|297.04|296.89|1123
1676437200000|2023-02-15 05:00:00|297.19|297.04|296.24|296.09|297.24|297.09|296.09|295.94|4239
1676440800000|2023-02-15 06:00:00|296.19|296.04|296.59|296.44|296.74|296.59|296.19|296.04|1810
1676444400000|2023-02-15 07:00:00|296.54|296.39|296.29|296.14|296.79|296.64|296.14|295.99|2233
1676448000000|2023-02-15 08:00:00|296.34|296.19|296.59|296.39|296.64|296.49|296.04|295.89|2741
1676451600000|2023-02-15 09:00:00|296.52|296.32|296.57|296.42|297.07|296.67|296.37|296.22|1251
1676455200000|2023-02-15 10:00:00|296.52|296.37|296.47|296.32|296.62|296.42|296.37|296.22|61
1676458800000|2023-02-15 11:00:00|296.52|296.37|296.62|296.47|296.62|296.47|296.42|296.27|87
1676462400000|2023-02-15 12:00:00|296.67|296.52|296.72|296.57|296.92|296.77|296.62|296.42|225
1676466000000|2023-02-15 13:00:00|296.67|296.52|296.37|296.22|296.72|296.57|295.97|295.82|307
1676469600000|2023-02-15 14:00:00|296.42|296.17|296.02|295.82|296.52|296.37|295.57|295.42|1386
1676473200000|2023-02-15 15:00:00|296.07|295.87|296.27|296.07|297.07|296.92|295.62|295.47|1062
1676476800000|2023-02-15 16:00:00|296.22|296.12|297.47|297.27|297.62|297.47|296.22|296.12|647
1676480400000|2023-02-15 17:00:00|297.52|297.32|297.47|297.27|297.57|297.37|297.07|296.92|354
1676484000000|2023-02-15 18:00:00|297.42|297.22|297.87|297.72|298.12|297.97|297.07|296.92|325
1676487600000|2023-02-15 19:00:00|297.97|297.77|297.97|297.82|298.57|298.42|297.87|297.72|651
1676491200000|2023-02-15 20:00:00|298.02|297.87|298.72|298.52|298.72|298.52|298.02|297.87|233
1676494800000|2023-02-15 21:00:00|298.67|298.57|299.07|298.47|299.07|298.67|298.67|298.37|43
1676498400000|2023-02-15 22:00:00|298.97|298.37|298.97|298.37|299.07|298.47|298.97|298.37|0
1676502000000|2023-02-15 23:00:00|298.87|298.27|298.97|298.37|298.97|298.37|298.77|298.17|0
1676505600000|2023-02-16 00:00:00|299.07|298.47|298.87|298.72|299.17|298.87|298.57|298.37|1302
1676509200000|2023-02-16 01:00:00|298.77|298.57|301.66|301.51|301.66|301.51|298.72|298.57|5850
1676512800000|2023-02-16 02:00:00|301.56|301.46|302.31|302.16|302.36|302.21|301.46|301.31|3073
1676516400000|2023-02-16 03:00:00|302.36|302.21|301.75|301.6|302.56|302.41|301.75|301.6|2758
1676520000000|2023-02-16 04:00:00|301.8|301.65|301.95|301.8|302.15|301.95|301.8|301.65|1164
1676523600000|2023-02-16 05:00:00|302|301.85|302.2|302.05|302.5|302.35|301.9|301.75|2792
1676527200000|2023-02-16 06:00:00|302.25|302.1|301.45|301.3|302.25|302.1|301.35|301.2|1876
1676530800000|2023-02-16 07:00:00|301.5|301.35|301.3|301.15|301.65|301.5|301.2|301.05|1782
1676534400000|2023-02-16 08:00:00|301.35|301.2|301.6|301.45|301.85|301.65|301.3|301.15|3022
1676538000000|2023-02-16 09:00:00|301.55|301.4|301.45|301.3|301.8|301.5|301.45|300.9|1200
1676541600000|2023-02-16 10:00:00|301.4|301.25|301.25|301.1|301.5|301.3|301.25|301.1|46
1676545200000|2023-02-16 11:00:00|301.2|301.05|301.45|301.3|301.45|301.3|301.1|300.95|140
1676548800000|2023-02-16 12:00:00|301.4|301.25|301.8|301.65|301.85|301.7|301.4|301.25|794
1676552400000|2023-02-16 13:00:00|301.85|301.7|300.5|300.35|301.85|301.7|300.3|300.15|1160
1676556000000|2023-02-16 14:00:00|300.45|300.3|300.4|300.2|300.95|300.75|299.5|299.35|1929
1676559600000|2023-02-16 15:00:00|300.35|300.15|301.15|300.95|301.75|301.6|300.1|299.95|754
1676563200000|2023-02-16 16:00:00|301.2|301|302.7|302.5|302.75|302.6|301.1|300.95|683
1676566800000|2023-02-16 17:00:00|302.75|302.55|302.9|302.7|303.45|303.25|302.1|301.9|498
1676570400000|2023-02-16 18:00:00|302.85|302.75|302.85|302.65|303.15|302.95|302.15|301.95|384
1676574000000|2023-02-16 19:00:00|302.9|302.7|302.9|302.75|303.15|303|302.7|302.55|291
1676577600000|2023-02-16 20:00:00|302.95|302.8|301.1|300.85|302.95|302.8|300.9|300.7|555
1676581200000|2023-02-16 21:00:00|301.15|300.9|301.1|300.5|301.3|301.05|301.1|300.5|20
1676588400000|2023-02-16 23:00:00|301|300.4|300.7|300.1|301|300.4|300.6|300|0
1676592000000|2023-02-17 00:00:00|300.8|300.2|301.4|301.25|301.75|301.6|300.6|300|1350
1676595600000|2023-02-17 01:00:00|301.25|301.1|303.4|303.25|304.3|304.15|301.05|300.9|6159
1676599200000|2023-02-17 02:00:00|303.35|303.2|302.78|302.63|303.4|303.25|302.65|302.5|1740
1676602800000|2023-02-17 03:00:00|302.73|302.58|303.13|302.98|303.18|302.98|302.28|302.13|1826
1676606400000|2023-02-17 04:00:00|303.08|302.93|303.08|302.93|303.13|302.98|302.93|302.78|665
1676610000000|2023-02-17 05:00:00|303.03|302.88|302.73|302.58|303.03|302.88|302.33|302.18|1754
1676613600000|2023-02-17 06:00:00|302.68|302.53|302.73|302.53|302.93|302.78|302.58|302.43|1570
1676617200000|2023-02-17 07:00:00|302.68|302.58|303.03|302.88|303.03|302.88|302.63|302.48|1675
1676620800000|2023-02-17 08:00:00|302.98|302.83|302.68|302.53|303.03|302.88|302.28|302.13|2619
1676624400000|2023-02-17 09:00:00|302.63|302.48|303.13|302.93|303.73|303.13|302.43|302.23|1073
1676628000000|2023-02-17 10:00:00|303.18|302.98|303.18|302.98|303.28|303.13|303.03|302.88|161
1676631600000|2023-02-17 11:00:00|303.13|303.03|303.13|302.98|303.28|303.13|302.98|302.83|288
1676635200000|2023-02-17 12:00:00|303.18|303.03|303.33|303.18|303.38|303.23|302.88|302.68|378
1676638800000|2023-02-17 13:00:00|303.38|303.23|303.03|302.88|303.38|303.23|302.93|302.78|317
1676642400000|2023-02-17 14:00:00|303.08|302.83|302.38|302.18|303.13|302.93|302.03|301.83|1253
1676646000000|2023-02-17 15:00:00|302.33|302.23|302.38|302.23|303.03|302.83|302.23|302.03|869
1676649600000|2023-02-17 16:00:00|302.33|302.18|301.83|301.63|302.43|302.28|301.63|301.48|615
1676653200000|2023-02-17 17:00:00|301.88|301.68|301.73|301.58|302.53|302.38|301.48|301.33|747
1676656800000|2023-02-17 18:00:00|301.78|301.63|302.13|301.98|302.28|302.08|301.58|301.38|241
1676660400000|2023-02-17 19:00:00|302.18|302.03|302.88|302.68|302.88|302.73|302.13|301.93|285
1676664000000|2023-02-17 20:00:00|302.93|302.73|302.63|302.43|303.08|302.93|302.53|302.38|231
1676667600000|2023-02-17 21:00:00|302.68|302.48|302.93|302.33|303.03|302.83|302.48|302.23|38
1676847600000|2023-02-19 23:00:00|302.73|302.13|302.53|301.93|302.73|302.13|302.43|301.83|0
1676851200000|2023-02-20 00:00:00|302.43|301.83|302.18|302.03|302.68|302.53|301.93|301.53|922
1676854800000|2023-02-20 01:00:00|302.23|302.08|301.04|300.89|302.23|302.08|300.69|300.54|4360
1676858400000|2023-02-20 02:00:00|301.09|300.94|301.04|300.89|301.29|301.14|300.84|300.69|1367
1676862000000|2023-02-20 03:00:00|300.99|300.84|301.14|300.99|301.24|301.09|300.74|300.54|1357
1676865600000|2023-02-20 04:00:00|301.09|300.94|300.99|300.84|301.19|301.04|300.99|300.84|678
1676869200000|2023-02-20 05:00:00|300.94|300.79|300.92|300.77|301.07|300.92|300.74|300.59|1866
1676872800000|2023-02-20 06:00:00|300.97|300.72|300.77|300.62|301.07|300.92|300.72|300.57|1741
1676876400000|2023-02-20 07:00:00|300.72|300.57|300.47|300.32|300.72|300.57|300.37|300.22|1444
1676880000000|2023-02-20 08:00:00|300.42|300.27|300.17|300.02|300.47|300.32|300.07|299.92|2147
1676883600000|2023-02-20 09:00:00|300.22|300.07|300.22|300.07|300.57|300.37|300.12|299.67|989
1676887200000|2023-02-20 10:00:00|300.17|300.02|300.32|300.17|300.37|300.22|300.12|299.97|138
1676890800000|2023-02-20 11:00:00|300.37|300.22|300.37|300.17|300.42|300.27|300.27|300.12|20
1676894400000|2023-02-20 12:00:00|300.32|300.22|300.22|300.07|300.42|300.27|300.17|300.02|120
1676898000000|2023-02-20 13:00:00|300.17|300.02|300.22|300.07|300.42|300.27|300.17|300.02|176
1676901600000|2023-02-20 14:00:00|300.27|300.12|300.27|300.12|300.37|300.22|300.07|299.92|102
1676905200000|2023-02-20 15:00:00|300.22|300.07|300.12|299.97|300.37|300.22|300.12|299.92|100
1676908800000|2023-02-20 16:00:00|300.17|300.02|300.22|300.02|300.27|300.12|300.07|299.92|184
1676912400000|2023-02-20 17:00:00|300.17|299.97|300.27|300.07|300.32|300.17|300.17|299.97|22
1676916000000|2023-02-20 18:00:00|300.22|300.12|299.92|299.72|300.22|300.12|299.62|299.42|165
1676919600000|2023-02-20 19:00:00|300.02|299.82|300.12|299.92|300.17|299.97|300.02|299.82|15
1676923200000|2023-02-20 20:00:00|300.17|299.97|300.22|300.02|300.32|300.02|300.17|299.97|11
1676926800000|2023-02-20 21:00:00|300.17|299.97|300.17|299.57|300.17|300.02|299.97|299.57|0
1676934000000|2023-02-20 23:00:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1676937600000|2023-02-21 00:00:00|300.17|299.57|300.27|300.12|300.47|300.27|299.97|299.37|919
1676941200000|2023-02-21 01:00:00|300.32|300.17|300.67|300.52|300.67|300.52|299.37|299.22|2850
1676944800000|2023-02-21 02:00:00|300.72|300.57|299.92|299.77|300.72|300.57|299.92|299.72|2775
1676948400000|2023-02-21 03:00:00|299.87|299.72|299.92|299.77|300.12|299.97|299.67|299.52|2918
1676952000000|2023-02-21 04:00:00|299.87|299.67|300.12|299.97|300.17|300.02|299.77|299.62|966
1676955600000|2023-02-21 05:00:00|300.07|299.92|300|299.85|300.65|300.5|299.65|299.5|3480
1676959200000|2023-02-21 06:00:00|299.95|299.8|300.1|299.95|300.2|300.05|299.9|299.75|1036
1676962800000|2023-02-21 07:00:00|300.05|299.9|299.8|299.65|300.1|299.95|299.7|299.55|2447
1676966400000|2023-02-21 08:00:00|299.85|299.7|299.4|299.2|300.25|300.1|299.2|299.05|3238
1676970000000|2023-02-21 09:00:00|299.35|299.15|300.3|300.15|300.6|300.3|299.25|299.1|2150
1676973600000|2023-02-21 10:00:00|300.35|300.2|300.35|300.2|300.6|300.4|300.3|300.15|747
1676977200000|2023-02-21 11:00:00|300.3|300.15|300.45|300.3|300.5|300.35|300.25|300.1|401
1676980800000|2023-02-21 12:00:00|300.5|300.35|300.3|300.15|300.5|300.35|300.2|300.05|105
1676984400000|2023-02-21 13:00:00|300.25|300.1|300.1|299.95|300.35|300.2|299.95|299.8|634
1676988000000|2023-02-21 14:00:00|300.05|299.9|300.35|300.15|301.15|300.95|299.6|299.45|1372
1676991600000|2023-02-21 15:00:00|300.4|300.2|299.6|299.4|300.6|300.4|299.45|299.3|1314
1676995200000|2023-02-21 16:00:00|299.65|299.45|299.05|298.9|299.8|299.65|299|298.85|834
1676998800000|2023-02-21 17:00:00|299.1|298.85|299.65|299.45|299.65|299.5|299.05|298.85|416
1677002400000|2023-02-21 18:00:00|299.7|299.5|299.65|299.45|299.9|299.7|299.5|299.3|507
1677006000000|2023-02-21 19:00:00|299.55|299.5|299.2|299.05|299.65|299.5|299.1|298.95|203
1677009600000|2023-02-21 20:00:00|299.25|299.1|299.05|298.8|299.75|299.55|298.95|298.8|318
1677013200000|2023-02-21 21:00:00|299.1|298.85|299.2|298.6|299.5|299.1|299.1|298.6|16
1677016800000|2023-02-21 22:00:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|0
1677020400000|2023-02-21 23:00:00|299.3|298.7|299.6|299|299.6|299|299.1|298.5|0
1677024000000|2023-02-22 00:00:00|299.7|299.1|299.45|299.3|299.7|299.45|299.1|298.9|1808
1677027600000|2023-02-22 01:00:00|299.65|299.5|299.2|299.05|299.65|299.5|298.4|298.25|14878
1677031200000|2023-02-22 02:00:00|299.25|299.1|299.1|298.95|299.45|299.3|298.7|298.55|4207
1677034800000|2023-02-22 03:00:00|299.15|299|298.7|298.55|299.5|299.35|298.45|298.3|5141
1677038400000|2023-02-22 04:00:00|298.65|298.5|298.45|298.3|298.65|298.5|298.35|298.15|2597
1677042000000|2023-02-22 05:00:00|298.55|298.35|298.2|298.05|298.65|298.5|298.05|297.9|4924
1677045600000|2023-02-22 06:00:00|298.25|298.1|298.3|298.15|298.4|298.25|298|297.85|3572
1677049200000|2023-02-22 07:00:00|298.25|298.1|297.4|297.25|298.25|298.1|297.35|297.2|6417
1677052800000|2023-02-22 08:00:00|297.35|297.2|297.3|297.15|297.7|297.5|296.9|296.75|8135
1677056400000|2023-02-22 09:00:00|297.35|297.2|298.05|297.9|298.3|297.95|297.35|297.2|2633
1677060000000|2023-02-22 10:00:00|298|297.85|297.8|297.65|298.05|297.9|297.7|297.55|317
1677063600000|2023-02-22 11:00:00|297.85|297.7|297.75|297.6|298|297.8|297.55|297.35|415
1677067200000|2023-02-22 12:00:00|297.8|297.65|298.5|298.35|298.6|298.45|297.75|297.65|305
1677070800000|2023-02-22 13:00:00|298.55|298.4|298.5|298.35|298.55|298.4|298.15|298|777
1677074400000|2023-02-22 14:00:00|298.55|298.4|298.65|298.45|299.05|298.9|298|297.8|1601
1677078000000|2023-02-22 15:00:00|298.6|298.4|298.55|298.4|298.6|298.45|297.05|296.9|1228
1677081600000|2023-02-22 16:00:00|298.6|298.35|298.45|298.25|298.9|298.75|298.15|298|787
1677085200000|2023-02-22 17:00:00|298.4|298.2|298.6|298.4|298.9|298.75|298.3|298.15|142
1677088800000|2023-02-22 18:00:00|298.55|298.45|298.75|298.35|298.95|298.8|298.4|298.2|150
1677092400000|2023-02-22 19:00:00|298.8|298.4|297.95|297.8|299.05|298.85|297.95|297.8|135
1677096000000|2023-02-22 20:00:00|298|297.75|298.4|298.2|298.7|298.55|297.9|297.75|301
1677099600000|2023-02-22 21:00:00|298.35|298.15|299.1|298.5|299.1|298.5|298.35|297.9|5
1677103200000|2023-02-22 22:00:00|299|298.4|298.7|298.1|299.1|298.5|298.7|298.1|0
1677106800000|2023-02-22 23:00:00|298.8|298.2|298.8|298.2|298.8|298.2|298.5|297.9|0
1677110400000|2023-02-23 00:00:00|298.9|298.3|298.9|298.75|299.2|299.05|298.35|298.2|6111
1677114000000|2023-02-23 01:00:00|299.15|299|299.05|298.9|299.2|299.05|298.1|297.95|11535
1677117600000|2023-02-23 02:00:00|299|298.85|297.49|297.34|299.05|298.85|297.39|297.24|5345
1677121200000|2023-02-23 03:00:00|297.54|297.39|296.59|296.39|297.64|297.49|296.49|296.34|10741
1677124800000|2023-02-23 04:00:00|296.54|296.44|297.04|296.89|297.04|296.89|296.54|296.39|3948
1677128400000|2023-02-23 05:00:00|297.09|296.94|296.89|296.74|297.34|297.14|296.69|296.54|5261
1677132000000|2023-02-23 06:00:00|296.94|296.69|296.39|296.24|297.14|296.99|296.39|296.24|13095
1677135600000|2023-02-23 07:00:00|296.34|296.19|296.39|296.24|296.59|296.44|296.24|296.09|5584
1677139200000|2023-02-23 08:00:00|296.34|296.19|296.64|296.49|297.04|296.89|296.24|296.09|10835
1677142800000|2023-02-23 09:00:00|296.69|296.54|296.39|296.19|297.04|296.69|296.24|295.84|1802
1677146400000|2023-02-23 10:00:00|296.44|296.24|296.29|296.14|296.54|296.34|296.14|295.99|73
1677150000000|2023-02-23 11:00:00|296.34|296.09|296.89|296.74|296.89|296.74|296.29|296.09|1485
1677153600000|2023-02-23 12:00:00|296.84|296.69|296.74|296.54|296.89|296.74|296.64|296.49|571
1677157200000|2023-02-23 13:00:00|296.79|296.59|296.89|296.69|297.09|296.89|296.64|296.49|845
1677160800000|2023-02-23 14:00:00|296.94|296.74|296.34|296.09|297.29|297.09|295.74|295.59|1098
1677164400000|2023-02-23 15:00:00|296.39|296.19|295.34|295.14|296.74|296.59|294.99|294.79|748
1677168000000|2023-02-23 16:00:00|295.29|295.09|294.19|293.99|295.49|295.29|294.04|293.89|854
1677171600000|2023-02-23 17:00:00|294.24|294.04|294.64|294.49|294.64|294.49|294.09|293.94|348
1677175200000|2023-02-23 18:00:00|294.59|294.44|294.94|294.79|295.04|294.89|294.14|293.99|326
1677178800000|2023-02-23 19:00:00|294.99|294.74|295.34|295.14|295.59|295.44|294.89|294.69|302
1677182400000|2023-02-23 20:00:00|295.39|295.19|295.29|295.09|295.59|295.44|295.24|295.04|311
1677186000000|2023-02-23 21:00:00|295.24|295.04|295.24|294.64|295.29|295.09|294.99|294.54|80
1677189600000|2023-02-23 22:00:00|295.54|294.94|295.54|294.94|295.54|294.94|295.54|294.94|0
1677193200000|2023-02-23 23:00:00|295.44|294.84|294.44|293.84|295.54|294.94|294.24|293.64|0
1677196800000|2023-02-24 00:00:00|294.54|293.94|295.59|295.44|295.74|295.59|294.44|293.84|4439
1677200400000|2023-02-24 01:00:00|295.54|295.39|295.49|295.34|296.09|295.89|295.14|294.94|7461
1677204000000|2023-02-24 02:00:00|295.44|295.29|295.72|295.57|296.14|295.94|295.27|295.12|4117
1677207600000|2023-02-24 03:00:00|295.67|295.52|296.67|296.52|296.77|296.62|295.67|295.52|3790
1677211200000|2023-02-24 04:00:00|296.72|296.57|296.12|295.97|296.72|296.57|296.12|295.97|4585
1677214800000|2023-02-24 05:00:00|296.17|296.02|296.62|296.47|296.87|296.67|296.07|295.92|5584
1677218400000|2023-02-24 06:00:00|296.67|296.52|296.52|296.37|296.67|296.52|296.12|295.97|4116
1677222000000|2023-02-24 07:00:00|296.57|296.42|296.22|296.07|296.82|296.62|296.17|296.02|5063
1677225600000|2023-02-24 08:00:00|296.17|296.02|295.72|295.57|296.32|296.17|295.62|295.42|6171
1677229200000|2023-02-24 09:00:00|295.77|295.62|295.92|295.77|296.32|295.97|295.52|295.37|1936
1677232800000|2023-02-24 10:00:00|295.87|295.72|295.72|295.57|295.97|295.82|295.52|295.37|471
1677236400000|2023-02-24 11:00:00|295.67|295.52|295.37|295.17|295.67|295.52|295.22|295.07|491
1677240000000|2023-02-24 12:00:00|295.32|295.12|295.22|295.07|295.42|295.27|295.22|295.07|250
1677243600000|2023-02-24 13:00:00|295.17|295.02|294.47|294.22|295.27|295.07|293.97|293.82|684
1677247200000|2023-02-24 14:00:00|294.42|294.32|293.32|293.07|294.57|294.37|293.17|292.92|985
1677250800000|2023-02-24 15:00:00|293.27|293.02|292.97|292.82|293.72|293.52|292.72|292.52|902
1677254400000|2023-02-24 16:00:00|293.02|292.87|293.47|293.27|293.62|293.47|292.97|292.82|799
1677258000000|2023-02-24 17:00:00|293.52|293.32|293.37|293.22|293.72|293.57|293.32|293.17|194
1677261600000|2023-02-24 18:00:00|293.42|293.17|293.67|293.52|293.77|293.62|293.32|293.12|120
1677265200000|2023-02-24 19:00:00|293.72|293.47|294.07|293.87|294.12|293.92|293.62|293.42|72
1677268800000|2023-02-24 20:00:00|294.02|293.92|294.07|293.92|294.12|293.97|293.77|293.62|619
1677272400000|2023-02-24 21:00:00|294.02|293.87|294.27|293.67|294.37|293.92|293.87|293.62|33
1677452400000|2023-02-26 23:00:00|294.37|293.77|294.47|293.87|294.57|293.97|294.17|293.57|0
1677456000000|2023-02-27 00:00:00|294.57|293.97|293.52|293.32|294.72|294.47|293.47|293.32|2094
1677459600000|2023-02-27 01:00:00|293.67|293.52|294.01|293.86|295.07|294.87|293.55|293.37|8344
1677463200000|2023-02-27 02:00:00|294.11|293.91|293.86|293.71|294.71|294.56|293.26|293.11|3659
1677466800000|2023-02-27 03:00:00|293.91|293.76|293.86|293.71|294.31|294.16|293.26|293.11|2571
1677470400000|2023-02-27 04:00:00|293.81|293.66|293.51|293.36|293.91|293.76|293.46|293.26|788
1677474000000|2023-02-27 05:00:00|293.46|293.31|293.81|293.66|294.01|293.86|293.41|293.26|2364
1677477600000|2023-02-27 06:00:00|293.76|293.61|293.76|293.61|294.21|294.06|293.66|293.51|2040
1677481200000|2023-02-27 07:00:00|293.71|293.56|293.51|293.36|293.91|293.76|293.51|293.36|2446
1677484800000|2023-02-27 08:00:00|293.56|293.41|293.76|293.61|294.21|294.06|293.56|293.41|3207
1677488400000|2023-02-27 09:00:00|293.71|293.56|293.71|293.56|294.06|293.71|293.36|293.16|1817
1677492000000|2023-02-27 10:00:00|293.76|293.61|293.61|293.41|293.86|293.66|293.61|293.41|193
1677495600000|2023-02-27 11:00:00|293.66|293.46|293.71|293.56|293.81|293.66|293.61|293.46|51
1677499200000|2023-02-27 12:00:00|293.76|293.61|293.41|293.26|293.86|293.71|293.41|293.26|259
1677502800000|2023-02-27 13:00:00|293.46|293.31|294.06|293.91|294.16|294.01|293.36|293.21|508
1677506400000|2023-02-27 14:00:00|294.11|293.96|294.11|293.91|294.31|294.11|293.51|293.31|528
1677510000000|2023-02-27 15:00:00|294.06|293.96|294.16|293.96|295.01|294.86|293.66|293.46|897
1677513600000|2023-02-27 16:00:00|294.21|294.01|294.26|294.06|294.51|294.31|293.66|293.51|598
1677517200000|2023-02-27 17:00:00|294.21|294.11|294.31|294.16|294.36|294.16|293.81|293.61|260
1677520800000|2023-02-27 18:00:00|294.36|294.21|294.31|294.16|294.36|294.21|294.01|293.81|275
1677524400000|2023-02-27 19:00:00|294.36|294.11|294.01|293.81|294.51|294.36|293.86|293.66|281
1677528000000|2023-02-27 20:00:00|293.96|293.86|293.66|293.46|294.11|293.91|293.61|293.46|177
1677531600000|2023-02-27 21:00:00|293.71|293.51|293.96|293.36|293.96|293.56|293.71|293.26|20
1677535200000|2023-02-27 22:00:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1677538800000|2023-02-27 23:00:00|294.06|293.46|293.96|293.36|294.16|293.56|293.86|293.26|0
1677542400000|2023-02-28 00:00:00|294.06|293.46|294.56|294.41|294.56|294.41|293.91|293.36|597
1677546000000|2023-02-28 01:00:00|294.61|294.46|295.59|295.44|295.76|295.61|294.46|294.31|3824
1677549600000|2023-02-28 02:00:00|295.54|295.39|295.54|295.39|295.99|295.84|295.34|295.19|2034
1677553200000|2023-02-28 03:00:00|295.49|295.34|295.29|295.14|295.74|295.59|295.14|294.99|1372
1677556800000|2023-02-28 04:00:00|295.24|295.09|294.84|294.69|295.24|295.09|294.79|294.64|967
1677560400000|2023-02-28 05:00:00|294.89|294.74|294.34|294.19|294.89|294.74|294.04|293.89|2740
1677564000000|2023-02-28 06:00:00|294.39|294.24|294.44|294.29|294.64|294.49|294.34|294.19|1644
1677567600000|2023-02-28 07:00:00|294.49|294.34|293.54|293.34|294.54|294.39|293.54|293.34|2086
1677571200000|2023-02-28 08:00:00|293.49|293.39|293.04|292.84|293.49|293.39|292.84|292.64|4613
1677574800000|2023-02-28 09:00:00|292.99|292.79|292.99|292.84|293.29|293.14|292.69|292.29|2685
1677578400000|2023-02-28 10:00:00|293.04|292.89|293.39|293.24|293.49|293.34|292.99|292.84|118
1677582000000|2023-02-28 11:00:00|293.44|293.19|293.44|293.29|293.54|293.39|293.24|293.09|127
1677585600000|2023-02-28 12:00:00|293.49|293.34|293.79|293.64|293.79|293.64|293.34|293.19|600
1677589200000|2023-02-28 13:00:00|293.84|293.69|293.79|293.64|293.94|293.79|293.59|293.39|611
1677592800000|2023-02-28 14:00:00|293.84|293.69|294.34|294.14|294.54|294.39|293.34|293.19|940
1677596400000|2023-02-28 15:00:00|294.44|294.19|294.79|294.59|295.04|294.89|294.09|293.94|1052
1677600000000|2023-02-28 16:00:00|294.84|294.64|295.04|294.84|295.39|295.24|294.79|294.59|853
1677603600000|2023-02-28 17:00:00|295.09|294.89|295.64|295.49|295.69|295.49|295.04|294.84|551
1677607200000|2023-02-28 18:00:00|295.59|295.44|295.39|295.24|295.74|295.59|295.24|295.09|297
1677610800000|2023-02-28 19:00:00|295.44|295.29|295.14|294.99|295.54|295.34|295.14|294.94|354
1677614400000|2023-02-28 20:00:00|295.09|294.94|294.69|294.49|295.19|295.04|294.69|294.49|289
1677618000000|2023-02-28 21:00:00|294.64|294.44|294.89|294.29|294.89|294.49|294.54|294.09|5
1677625200000|2023-02-28 23:00:00|294.79|294.19|294.69|294.09|294.89|294.29|294.49|293.89|0
1677628800000|2023-03-01 00:00:00|294.59|293.99|294.89|294.74|294.89|294.74|294.19|293.79|1225
1677632400000|2023-03-01 01:00:00|295.04|294.89|295.67|295.47|295.84|295.69|294.69|294.54|4082
1677636000000|2023-03-01 02:00:00|295.62|295.52|295.92|295.77|296.27|296.12|295.62|295.47|2763
1677639600000|2023-03-01 03:00:00|296.02|295.87|296.02|295.87|296.57|296.42|295.77|295.62|2123
1677643200000|2023-03-01 04:00:00|296.07|295.92|296.07|295.92|296.32|296.12|296.02|295.87|1376
1677646800000|2023-03-01 05:00:00|296.12|295.97|295.42|295.27|296.12|295.97|295.12|294.97|2196
1677650400000|2023-03-01 06:00:00|295.47|295.32|295.82|295.67|295.87|295.72|295.47|295.32|1511
1677654000000|2023-03-01 07:00:00|295.87|295.72|296.02|295.87|296.12|295.97|295.72|295.57|2835
1677657600000|2023-03-01 08:00:00|295.92|295.77|295.87|295.72|296.02|295.87|295.52|295.37|4421
1677661200000|2023-03-01 09:00:00|295.82|295.67|295.12|294.97|295.82|295.67|294.97|294.72|2195
1677664800000|2023-03-01 10:00:00|295.07|294.92|295.37|295.22|295.42|295.22|295.02|294.87|237
1677668400000|2023-03-01 11:00:00|295.32|295.17|295.37|295.17|295.42|295.27|295.22|295.07|131
1677672000000|2023-03-01 12:00:00|295.32|295.22|295.12|294.97|295.37|295.22|295.07|294.87|499
1677675600000|2023-03-01 13:00:00|295.07|294.92|294.52|294.37|295.17|295.02|294.32|294.17|752
1677679200000|2023-03-01 14:00:00|294.47|294.32|294.27|294.02|294.72|294.52|293.97|293.77|1450
1677682800000|2023-03-01 15:00:00|294.32|294.12|293.62|293.42|294.42|294.22|293.32|293.17|1974
1677686400000|2023-03-01 16:00:00|293.57|293.47|293.22|293.02|293.62|293.47|292.72|292.57|1309
1677690000000|2023-03-01 17:00:00|293.17|293.07|293.12|292.92|293.47|293.27|293.07|292.92|744
1677693600000|2023-03-01 18:00:00|293.07|292.87|292.92|292.72|293.17|293.02|292.77|292.62|227
1677697200000|2023-03-01 19:00:00|292.87|292.67|293.22|293.02|293.27|293.12|292.77|292.62|243
1677700800000|2023-03-01 20:00:00|293.17|293.07|293.07|292.87|293.32|293.17|292.92|292.72|254
1677704400000|2023-03-01 21:00:00|293.02|292.92|293.42|292.82|293.52|292.92|292.92|292.62|24
1677708000000|2023-03-01 22:00:00|293.32|292.72|293.32|292.72|293.32|292.72|293.32|292.72|0
1677711600000|2023-03-01 23:00:00|293.22|292.62|293.42|292.82|293.42|292.82|293.22|292.62|0
1677715200000|2023-03-02 00:00:00|293.52|292.92|292.82|292.67|293.82|293.32|292.67|292.52|1926
1677718800000|2023-03-02 01:00:00|292.67|292.47|292.46|292.31|293.66|293.51|292.02|291.82|7825
1677722400000|2023-03-02 02:00:00|292.51|292.36|292.36|292.21|293.06|292.91|292.11|291.96|3361
1677726000000|2023-03-02 03:00:00|292.41|292.26|291.76|291.61|292.41|292.26|291.61|291.46|3587
1677729600000|2023-03-02 04:00:00|291.71|291.56|291.96|291.81|292.01|291.86|291.41|291.21|1778
1677733200000|2023-03-02 05:00:00|291.91|291.76|291.46|291.26|292.16|292.01|291.31|291.16|3178
1677736800000|2023-03-02 06:00:00|291.41|291.31|291.21|291.06|291.56|291.41|291.11|290.91|2021
1677740400000|2023-03-02 07:00:00|291.16|291.01|290.96|290.81|291.21|291.06|290.46|290.31|2206
1677744000000|2023-03-02 08:00:00|290.91|290.76|290.66|290.51|290.96|290.81|290.16|290.01|3823
1677747600000|2023-03-02 09:00:00|290.71|290.56|291.06|290.86|291.36|290.96|290.71|290.56|2124
1677751200000|2023-03-02 10:00:00|291.01|290.81|291.06|290.91|291.16|291.01|290.66|290.51|232
1677754800000|2023-03-02 11:00:00|291.11|290.96|291.46|291.26|291.46|291.31|291.11|290.96|118
1677758400000|2023-03-02 12:00:00|291.51|291.31|291.31|291.16|291.56|291.41|291.21|290.96|278
1677762000000|2023-03-02 13:00:00|291.36|291.21|291.26|291.11|291.66|291.51|291.21|291.06|711
1677765600000|2023-03-02 14:00:00|291.31|291.16|292.51|292.31|292.51|292.36|290.96|290.81|1053
1677769200000|2023-03-02 15:00:00|292.56|292.36|292.66|292.46|292.81|292.61|292.11|291.96|1321
1677772800000|2023-03-02 16:00:00|292.56|292.41|292.86|292.71|292.91|292.71|292.51|292.31|1134
1677776400000|2023-03-02 17:00:00|292.81|292.66|292.76|292.61|293.11|292.96|292.61|292.41|367
1677780000000|2023-03-02 18:00:00|292.81|292.56|293.26|293.06|293.26|293.11|292.51|292.36|287
1677783600000|2023-03-02 19:00:00|293.31|293.11|293.11|292.96|293.66|293.51|292.91|292.71|322
1677787200000|2023-03-02 20:00:00|293.16|293.01|293.41|293.21|293.66|293.46|293.01|292.86|175
1677790800000|2023-03-02 21:00:00|293.46|293.16|293.36|292.76|293.61|293.46|293.26|292.66|58
1677794400000|2023-03-02 22:00:00|293.26|292.66|293.36|292.76|293.36|292.76|293.26|292.66|0
1677798000000|2023-03-02 23:00:00|293.26|292.66|293.16|292.56|293.36|292.76|293.06|292.46|0
1677801600000|2023-03-03 00:00:00|293.06|292.46|294.51|294.36|294.51|294.36|293.06|292.46|1387
1677805200000|2023-03-03 01:00:00|294.46|294.26|294.39|294.24|294.71|294.56|293.96|293.81|4496
1677808800000|2023-03-03 02:00:00|294.44|294.29|294.29|294.09|294.54|294.34|294.09|293.94|2347
1677812400000|2023-03-03 03:00:00|294.24|294.14|294.34|294.19|294.54|294.39|294.09|293.94|2457
1677816000000|2023-03-03 04:00:00|294.39|294.24|294.29|294.14|294.39|294.24|294.29|294.14|987
1677819600000|2023-03-03 05:00:00|294.24|294.09|293.29|293.14|294.24|294.09|293.09|292.89|3166
1677823200000|2023-03-03 06:00:00|293.24|293.09|293.14|292.99|293.49|293.29|293.09|292.94|2270
1677826800000|2023-03-03 07:00:00|293.09|292.94|292.79|292.64|293.24|293.09|292.79|292.64|1726
1677830400000|2023-03-03 08:00:00|292.84|292.69|292.99|292.84|293.29|293.09|292.69|292.54|5038
1677834000000|2023-03-03 09:00:00|292.94|292.79|292.49|292.34|292.94|292.84|292.39|291.99|1970
1677837600000|2023-03-03 10:00:00|292.54|292.39|292.49|292.34|292.69|292.54|292.44|292.29|267
1677841200000|2023-03-03 11:00:00|292.54|292.29|292.54|292.34|292.54|292.39|292.44|292.24|215
1677844800000|2023-03-03 12:00:00|292.49|292.39|292.54|292.39|292.79|292.64|292.49|292.34|163
1677848400000|2023-03-03 13:00:00|292.59|292.44|292.64|292.49|292.74|292.59|292.44|292.24|253
1677852000000|2023-03-03 14:00:00|292.69|292.54|292.99|292.74|293.19|293.04|292.54|292.39|974
1677855600000|2023-03-03 15:00:00|293.04|292.79|292.74|292.59|293.29|293.14|292.39|292.24|1335
1677859200000|2023-03-03 16:00:00|292.79|292.64|293.39|293.19|293.44|293.29|292.74|292.54|456
1677862800000|2023-03-03 17:00:00|293.34|293.24|293.39|293.24|293.49|293.29|293.14|292.99|180
1677866400000|2023-03-03 18:00:00|293.44|293.29|293.89|293.69|293.89|293.74|293.24|293.09|314
1677870000000|2023-03-03 19:00:00|293.84|293.74|294.24|294.09|294.24|294.09|293.74|293.54|153
1677873600000|2023-03-03 20:00:00|294.19|294.04|293.99|293.69|294.39|294.24|293.64|293.44|141
1677877200000|2023-03-03 21:00:00|294.04|293.59|294.09|293.49|294.09|293.64|293.54|293.24|91
1675638000000|2023-02-05 23:00:00|308.27|307.67|308.47|307.87|308.57|307.97|307.87|307.27|0
1675641600000|2023-02-06 00:00:00|308.37|307.77|308.22|308.07|308.87|308.72|307.52|307.37|1198
1675645200000|2023-02-06 01:00:00|308.42|308.22|309.02|308.82|309.27|309.12|307.82|307.67|4012
1675648800000|2023-02-06 02:00:00|309.07|308.87|309.32|309.12|309.52|309.37|308.87|308.72|2082
1675652400000|2023-02-06 03:00:00|309.27|309.17|309.42|309.27|309.62|309.47|309.17|309.02|2300
1675656000000|2023-02-06 04:00:00|309.37|309.22|309.02|308.87|309.37|309.22|308.97|308.82|1407
1675659600000|2023-02-06 05:00:00|308.97|308.82|308.67|308.52|308.97|308.82|308.27|308.12|2077
1675663200000|2023-02-06 06:00:00|308.62|308.47|308.02|307.87|308.67|308.52|308.02|307.87|1469
1675666800000|2023-02-06 07:00:00|308.07|307.92|307.87|307.72|308.07|307.92|307.67|307.52|2074
1675670400000|2023-02-06 08:00:00|307.92|307.77|307.92|307.77|308.17|308.02|307.77|307.62|2236
1675674000000|2023-02-06 09:00:00|307.86|307.71|307.91|307.76|308.46|308.21|307.86|307.36|1584
1675677600000|2023-02-06 10:00:00|307.86|307.71|307.86|307.71|307.96|307.81|307.66|307.46|323
1675681200000|2023-02-06 11:00:00|307.91|307.66|307.76|307.56|308.01|307.86|307.61|307.46|216
1675684800000|2023-02-06 12:00:00|307.71|307.61|308.36|308.16|308.36|308.21|307.71|307.56|279
1675688400000|2023-02-06 13:00:00|308.31|308.21|307.86|307.71|308.46|308.31|307.76|307.61|385
1675692000000|2023-02-06 14:00:00|307.91|307.76|306.81|306.61|307.96|307.76|306.46|306.31|1268
1675695600000|2023-02-06 15:00:00|306.76|306.66|306.81|306.61|306.96|306.76|305.36|305.21|684
1675699200000|2023-02-06 16:00:00|306.76|306.66|306.61|306.41|307.26|307.11|306.51|306.31|367
1675702800000|2023-02-06 17:00:00|306.56|306.46|306.81|306.61|307.11|306.91|306.46|306.31|79
1675706400000|2023-02-06 18:00:00|306.76|306.56|306.76|306.56|306.91|306.71|306.41|306.21|113
1675710000000|2023-02-06 19:00:00|306.81|306.61|306.51|306.31|307.41|307.21|306.41|306.26|332
1675713600000|2023-02-06 20:00:00|306.46|306.36|306.46|306.31|306.61|306.41|305.61|305.36|483
1675717200000|2023-02-06 21:00:00|306.41|306.26|306.76|306.16|306.76|306.41|306.36|306.06|26
1675720800000|2023-02-06 22:00:00|306.66|306.06|306.76|306.16|306.86|306.26|306.66|306.06|0
1675724400000|2023-02-06 23:00:00|306.86|306.26|307.16|306.56|307.16|306.56|306.76|306.16|0
1675728000000|2023-02-07 00:00:00|307.06|306.46|306.81|306.66|307.26|306.91|305.71|305.56|1294
1675731600000|2023-02-07 01:00:00|307.06|306.91|307.16|307.01|307.76|307.61|306.36|306.16|4430
1675735200000|2023-02-07 02:00:00|307.21|307.06|306.56|306.41|307.41|307.26|306.51|306.36|1882
1675738800000|2023-02-07 03:00:00|306.51|306.36|306.2|306.05|306.66|306.51|305.76|305.61|1916
1675742400000|2023-02-07 04:00:00|306.25|306.1|305.7|305.55|306.35|306.2|305.6|305.45|1297
1675746000000|2023-02-07 05:00:00|305.75|305.6|306.3|306.15|306.5|306.3|305.75|305.6|1871
1675749600000|2023-02-07 06:00:00|306.25|306.1|306.15|305.95|306.4|306.25|306|305.85|1468
1675753200000|2023-02-07 07:00:00|306.1|305.9|305.7|305.55|306.2|306.05|305.6|305.45|3183
1675756800000|2023-02-07 08:00:00|305.75|305.6|306.05|305.9|306.4|306.25|305.6|305.45|3292
1675760400000|2023-02-07 09:00:00|305.77|305.62|306.22|306.02|306.42|306.12|305.72|305.57|1161
1675764000000|2023-02-07 10:00:00|306.27|306.07|306.22|306.02|306.47|306.32|306.17|305.97|212
1675767600000|2023-02-07 11:00:00|306.17|305.97|305.87|305.72|306.27|306.12|305.87|305.72|43
1675771200000|2023-02-07 12:00:00|305.82|305.67|305.77|305.57|306.02|305.87|305.72|305.57|424
1675774800000|2023-02-07 13:00:00|305.72|305.62|305.62|305.42|305.87|305.72|305.52|305.37|178
1675778400000|2023-02-07 14:00:00|305.57|305.37|305.02|304.82|305.82|305.62|304.87|304.67|1377
1675782000000|2023-02-07 15:00:00|305.07|304.87|305.42|305.22|305.82|305.67|304.67|304.52|684
1675785600000|2023-02-07 16:00:00|305.47|305.27|306.17|305.97|306.37|306.22|305.42|305.22|354
1675789200000|2023-02-07 17:00:00|306.12|306.02|307.27|307.07|307.57|307.37|305.12|304.92|571
1675792800000|2023-02-07 18:00:00|307.32|307.12|304.92|304.72|307.42|307.22|304.42|304.22|590
1675796400000|2023-02-07 19:00:00|304.87|304.77|306.57|306.42|306.67|306.52|304.87|304.77|315
1675800000000|2023-02-07 20:00:00|306.62|306.47|307.47|307.22|307.57|307.42|306.22|306.02|412
1675803600000|2023-02-07 21:00:00|307.42|307.27|307.32|306.72|307.42|307.27|307.12|306.62|26
1675807200000|2023-02-07 22:00:00|307.42|306.82|307.42|306.82|307.42|306.82|307.32|306.72|0
1675810800000|2023-02-07 23:00:00|307.52|306.92|307.42|306.82|307.72|307.12|307.42|306.82|0
1675814400000|2023-02-08 00:00:00|307.52|306.92|307.37|307.22|307.52|307.32|307.12|306.62|722
1675818000000|2023-02-08 01:00:00|307.42|307.27|307.65|307.5|307.8|307.65|306.62|306.47|3515
1675821600000|2023-02-08 02:00:00|307.7|307.55|308.55|308.4|308.6|308.45|307.7|307.55|1836
1675825200000|2023-02-08 03:00:00|308.5|308.35|308.3|308.15|308.6|308.45|308.05|307.9|1542
1675828800000|2023-02-08 04:00:00|308.25|308.1|307.95|307.8|308.3|308.15|307.9|307.75|791
1675832400000|2023-02-08 05:00:00|308|307.85|308.35|308.2|308.4|308.25|307.85|307.7|1433
1675836000000|2023-02-08 06:00:00|308.4|308.15|307.95|307.8|308.45|308.3|307.9|307.75|965
1675839600000|2023-02-08 07:00:00|307.9|307.75|307.85|307.7|308.05|307.9|307.65|307.5|1894
1675843200000|2023-02-08 08:00:00|307.9|307.75|307.4|307.25|308.05|307.9|307.3|307.15|2212
1675846800000|2023-02-08 09:00:00|307.13|306.98|307.48|307.33|307.68|307.38|307.08|306.68|1532
1675850400000|2023-02-08 10:00:00|307.53|307.38|307.48|307.33|307.53|307.38|307.23|307.08|129
1675854000000|2023-02-08 11:00:00|307.43|307.28|307.38|307.18|307.48|307.33|307.18|307.03|101
1675857600000|2023-02-08 12:00:00|307.43|307.23|307.18|306.98|307.73|307.58|307.08|306.93|439
1675861200000|2023-02-08 13:00:00|307.13|307.03|307.08|306.93|307.38|307.18|307.03|306.88|308
1675864800000|2023-02-08 14:00:00|307.13|306.88|307.53|307.33|307.78|307.58|306.63|306.48|746
1675868400000|2023-02-08 15:00:00|307.48|307.28|307.23|307.03|308.23|308.08|306.78|306.63|1383
1675872000000|2023-02-08 16:00:00|307.18|306.98|307.33|307.13|307.48|307.33|306.53|306.38|867
1675875600000|2023-02-08 17:00:00|307.28|307.08|307.68|307.53|307.73|307.58|306.98|306.78|305
1675879200000|2023-02-08 18:00:00|307.73|307.58|307.38|307.18|307.93|307.78|307.18|307.03|134
1675882800000|2023-02-08 19:00:00|307.33|307.13|307.23|307.03|307.68|307.48|306.93|306.78|191
1675886400000|2023-02-08 20:00:00|307.18|307.08|307.23|306.98|307.38|307.18|306.58|306.38|312
1675890000000|2023-02-08 21:00:00|307.18|307.03|307.48|306.88|307.58|307.03|307.03|306.58|12
1675893600000|2023-02-08 22:00:00|307.58|306.98|307.48|306.88|307.58|306.98|307.48|306.88|0
1675897200000|2023-02-08 23:00:00|307.38|306.78|307.58|306.98|307.68|307.08|307.28|306.68|0
1675900800000|2023-02-09 00:00:00|307.68|307.08|306.63|306.48|307.78|307.53|306.63|306.48|1232
1675904400000|2023-02-09 01:00:00|306.83|306.43|307.18|306.98|307.48|307.33|306.43|306.28|3243
1675908000000|2023-02-09 02:00:00|307.13|307.03|306.68|306.53|307.38|307.23|306.33|306.18|2034
1675911600000|2023-02-09 03:00:00|306.63|306.48|306.13|305.98|306.68|306.53|306.03|305.88|1637
1675915200000|2023-02-09 04:00:00|306.18|306.03|306.28|306.13|306.28|306.13|306.03|305.88|912
1675918800000|2023-02-09 05:00:00|306.18|306.03|306.63|306.48|306.93|306.78|305.93|305.78|2582
1675922400000|2023-02-09 06:00:00|306.58|306.43|306.93|306.78|307.23|307.08|306.53|306.38|1478
1675926000000|2023-02-09 07:00:00|306.98|306.83|306.83|306.68|307.08|306.93|306.53|306.38|2308
1675929600000|2023-02-09 08:00:00|306.88|306.73|307.28|307.13|307.73|307.58|306.88|306.73|3085
1675933200000|2023-02-09 09:00:00|307.33|307.18|307.43|307.23|307.63|307.28|306.98|306.73|1430
1675936800000|2023-02-09 10:00:00|307.38|307.28|307.48|307.33|307.53|307.33|307.28|307.13|212
1675940400000|2023-02-09 11:00:00|307.43|307.28|307.23|307.08|307.48|307.33|307.08|306.93|196
1675944000000|2023-02-09 12:00:00|307.18|307.03|307.03|306.88|307.28|307.13|307.03|306.88|222
1675947600000|2023-02-09 13:00:00|306.98|306.83|307.28|307.13|307.33|307.18|306.83|306.68|306
1675951200000|2023-02-09 14:00:00|307.33|307.18|306.83|306.63|307.48|307.28|306.53|306.38|1444
1675954800000|2023-02-09 15:00:00|306.78|306.68|306.28|306.08|306.83|306.68|305.63|305.48|1280
1675958400000|2023-02-09 16:00:00|306.23|306.03|305.53|305.38|306.28|306.13|305.18|305.03|760
1675962000000|2023-02-09 17:00:00|305.48|305.33|304.93|304.73|305.78|305.58|304.58|304.43|450
1675965600000|2023-02-09 18:00:00|304.88|304.68|304.68|304.48|305.03|304.88|304.28|303.98|476
1675969200000|2023-02-09 19:00:00|304.63|304.53|304.13|303.88|304.83|304.68|304.08|303.88|184
1675972800000|2023-02-09 20:00:00|304.08|303.83|304.38|304.23|304.48|304.33|303.33|303.18|365
1675976400000|2023-02-09 21:00:00|304.33|304.13|305.13|304.53|305.13|304.53|304.28|303.83|8
1675980000000|2023-02-09 22:00:00|305.03|304.43|305.13|304.53|305.13|304.53|305.03|304.43|0
1675983600000|2023-02-09 23:00:00|305.03|304.43|304.93|304.33|305.23|304.63|304.83|304.23|0
1675987200000|2023-02-10 00:00:00|304.83|304.23|303.78|303.63|304.93|304.33|303.43|303.28|1392
1675990800000|2023-02-10 01:00:00|303.73|303.58|302.73|302.58|304.28|304.08|302.23|302.03|6141
1675994400000|2023-02-10 02:00:00|302.78|302.63|303.48|303.28|303.68|303.53|302.53|302.38|2382
1675998000000|2023-02-10 03:00:00|303.43|303.23|303.07|302.87|303.43|303.23|302.67|302.52|2553
1676001600000|2023-02-10 04:00:00|303.02|302.82|302.97|302.82|303.07|302.92|302.77|302.62|914
1676005200000|2023-02-10 05:00:00|303.02|302.87|303.52|303.37|303.57|303.42|302.97|302.82|1988
1676008800000|2023-02-10 06:00:00|303.57|303.42|303.87|303.72|303.92|303.77|303.47|303.32|1756
1676012400000|2023-02-10 07:00:00|303.82|303.67|303.97|303.82|304.22|304.07|303.72|303.57|2214
1676016000000|2023-02-10 08:00:00|303.92|303.77|304.07|303.87|304.47|304.32|303.72|303.57|2892
1676019600000|2023-02-10 09:00:00|304.12|303.92|303.82|303.67|304.72|304.57|303.72|303.17|1486
1676023200000|2023-02-10 10:00:00|303.87|303.72|303.62|303.47|303.92|303.77|303.37|303.17|441
1676026800000|2023-02-10 11:00:00|303.67|303.42|303.42|303.22|303.67|303.47|303.22|303.07|283
1676030400000|2023-02-10 12:00:00|303.47|303.27|303.17|303.02|303.52|303.37|303.12|302.97|324
1676034000000|2023-02-10 13:00:00|303.22|303.07|303.57|303.42|303.67|303.52|303.12|302.97|221
1676037600000|2023-02-10 14:00:00|303.52|303.37|303.77|303.57|303.92|303.77|302.97|302.82|1148
1676041200000|2023-02-10 15:00:00|303.67|303.62|303.32|303.17|304.52|304.37|303.12|302.92|1055
1676044800000|2023-02-10 16:00:00|303.37|303.12|303.12|302.97|303.97|303.82|302.97|302.82|379
1676048400000|2023-02-10 17:00:00|303.17|303.02|303.47|303.27|303.47|303.27|302.72|302.57|299
1676052000000|2023-02-10 18:00:00|303.42|303.32|302.82|302.67|303.82|303.67|302.82|302.67|293
1676055600000|2023-02-10 19:00:00|302.87|302.72|302.92|302.77|303.12|302.92|302.72|302.57|236
1676059200000|2023-02-10 20:00:00|302.97|302.82|302.97|302.82|303.32|303.12|302.72|302.57|188
1676062800000|2023-02-10 21:00:00|303.02|302.77|303.07|302.47|303.17|302.97|302.77|302.27|54
1676242800000|2023-02-12 23:00:00|303.47|302.87|303.67|303.07|303.77|303.17|302.97|302.37|0
1676246400000|2023-02-13 00:00:00|303.77|303.17|303.52|303.37|303.77|303.37|302.87|302.72|1329
1676250000000|2023-02-13 01:00:00|303.77|303.62|300.82|300.67|304.02|303.87|300.57|300.42|6387
1676253600000|2023-02-13 02:00:00|300.77|300.62|300.17|300.02|301.07|300.92|299.67|299.52|3115
1676257200000|2023-02-13 03:00:00|300.27|300.07|300.12|299.97|300.57|300.42|299.87|299.72|1954
1676260800000|2023-02-13 04:00:00|300.07|299.92|299.92|299.77|300.12|299.97|299.87|299.72|1163
1676264400000|2023-02-13 05:00:00|299.97|299.82|300.47|300.27|300.67|300.52|299.67|299.52|2428
1676268000000|2023-02-13 06:00:00|300.37|300.22|300.32|300.17|300.42|300.22|300.17|300.02|1711
1676271600000|2023-02-13 07:00:00|300.27|300.12|300.42|300.27|300.62|300.47|300.27|300.12|2239
1676275200000|2023-02-13 08:00:00|300.37|300.22|300.62|300.47|300.82|300.67|300.22|300.07|2825
1676278800000|2023-02-13 09:00:00|300.67|300.42|300.47|300.27|300.87|300.57|300.32|299.87|1139
1676282400000|2023-02-13 10:00:00|300.42|300.32|300.62|300.47|300.62|300.47|300.37|300.22|20
1676286000000|2023-02-13 11:00:00|300.67|300.52|300.57|300.42|300.67|300.52|300.52|300.32|40
1676289600000|2023-02-13 12:00:00|300.62|300.47|300.77|300.62|300.92|300.72|300.52|300.37|358
1676293200000|2023-02-13 13:00:00|300.82|300.67|300.52|300.37|300.82|300.67|300.37|300.17|213
1676296800000|2023-02-13 14:00:00|300.57|300.32|301.02|300.82|301.02|300.87|300.22|300.07|621
1676300400000|2023-02-13 15:00:00|301.07|300.87|301.57|301.42|301.72|301.57|300.72|300.52|713
1676304000000|2023-02-13 16:00:00|301.62|301.47|301.62|301.42|301.97|301.77|301.37|301.22|612
1676307600000|2023-02-13 17:00:00|301.57|301.47|301.77|301.57|302.02|301.87|301.57|301.42|205
1676311200000|2023-02-13 18:00:00|301.72|301.62|302.12|301.92|302.12|301.97|301.57|301.37|154
1676314800000|2023-02-13 19:00:00|302.17|301.97|301.42|301.17|302.17|301.97|301.27|301.12|160
1676318400000|2023-02-13 20:00:00|301.37|301.22|301.87|301.67|301.92|301.77|301.32|301.17|127
1676322000000|2023-02-13 21:00:00|301.92|301.72|301.87|301.27|301.97|301.77|301.67|301.17|18
1676329200000|2023-02-13 23:00:00|301.77|301.17|301.87|301.27|301.97|301.37|301.77|301.17|0
1676332800000|2023-02-14 00:00:00|301.77|301.17|302.02|301.87|302.07|301.87|301.57|301.07|847
1676336400000|2023-02-14 01:00:00|301.97|301.82|300.96|300.81|302.47|302.32|300.91|300.76|3897
1676340000000|2023-02-14 02:00:00|300.91|300.76|300.51|300.36|301.16|300.96|300.41|300.26|1502
1676343600000|2023-02-14 03:00:00|300.46|300.31|300.51|300.36|300.51|300.36|300.11|299.96|1389
1676347200000|2023-02-14 04:00:00|300.46|300.31|300.71|300.56|300.71|300.56|300.46|300.31|973
1676350800000|2023-02-14 05:00:00|300.66|300.51|300.51|300.36|300.86|300.71|300.16|300.01|1880
1676354400000|2023-02-14 06:00:00|300.56|300.41|300.71|300.56|300.81|300.66|300.46|300.31|1000
1676358000000|2023-02-14 07:00:00|300.76|300.61|300.86|300.71|301.16|301.01|300.71|300.56|2197
1676361600000|2023-02-14 08:00:00|300.96|300.76|300.96|300.81|301.21|301.06|300.76|300.56|2885
1676365200000|2023-02-14 09:00:00|300.91|300.76|300.71|300.56|301.16|301.01|300.36|300.11|1042
1676368800000|2023-02-14 10:00:00|300.66|300.51|300.76|300.61|300.86|300.66|300.41|300.26|89
1676372400000|2023-02-14 11:00:00|300.81|300.66|300.86|300.71|301.01|300.86|300.76|300.61|131
1676376000000|2023-02-14 12:00:00|300.91|300.76|300.96|300.81|301.06|300.91|300.86|300.71|195
1676379600000|2023-02-14 13:00:00|300.91|300.76|300.51|300.36|302.06|301.86|299.76|299.56|790
1676383200000|2023-02-14 14:00:00|300.46|300.26|300.91|300.71|300.96|300.76|299.01|298.86|891
1676386800000|2023-02-14 15:00:00|300.96|300.76|299.81|299.61|301.56|301.41|299.41|299.26|650
1676390400000|2023-02-14 16:00:00|299.76|299.56|299.51|299.31|300.16|300.01|298.91|298.76|402
1676394000000|2023-02-14 17:00:00|299.46|299.26|299.76|299.56|300.06|299.91|299.46|299.26|200
1676397600000|2023-02-14 18:00:00|299.71|299.51|300.26|300.06|300.61|300.46|299.71|299.51|170
1676401200000|2023-02-14 19:00:00|300.21|300.11|300.71|300.46|300.71|300.51|299.66|299.41|154
1676404800000|2023-02-14 20:00:00|300.76|300.51|300.46|300.26|300.81|300.66|300.41|300.21|149
1676408400000|2023-02-14 21:00:00|300.51|300.31|300.51|299.91|300.71|300.31|300.46|299.91|2
1676412000000|2023-02-14 22:00:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1676415600000|2023-02-14 23:00:00|300.51|299.91|300.51|299.91|300.61|300.01|300.31|299.71|0
1676419200000|2023-02-15 00:00:00|300.41|299.81|299.61|299.41|300.61|300.41|299.46|299.31|1788
1676422800000|2023-02-15 01:00:00|299.36|299.21|296.79|296.64|299.61|299.46|296.74|296.59|4779
1676426400000|2023-02-15 02:00:00|296.69|296.54|295.74|295.59|296.79|296.64|295.54|295.39|3961
1676430000000|2023-02-15 03:00:00|295.79|295.64|297.24|297.09|297.39|297.24|295.79|295.64|2468
1676433600000|2023-02-15 04:00:00|297.14|296.99|297.14|296.99|297.39|297.24|297.04|296.89|1123
1676437200000|2023-02-15 05:00:00|297.19|297.04|296.24|296.09|297.24|297.09|296.09|295.94|4239
1676440800000|2023-02-15 06:00:00|296.19|296.04|296.59|296.44|296.74|296.59|296.19|296.04|1810
1676444400000|2023-02-15 07:00:00|296.54|296.39|296.29|296.14|296.79|296.64|296.14|295.99|2233
1676448000000|2023-02-15 08:00:00|296.34|296.19|296.59|296.39|296.64|296.49|296.04|295.89|2741
1676451600000|2023-02-15 09:00:00|296.52|296.32|296.57|296.42|297.07|296.67|296.37|296.22|1251
1676455200000|2023-02-15 10:00:00|296.52|296.37|296.47|296.32|296.62|296.42|296.37|296.22|61
1676458800000|2023-02-15 11:00:00|296.52|296.37|296.62|296.47|296.62|296.47|296.42|296.27|87
1676462400000|2023-02-15 12:00:00|296.67|296.52|296.72|296.57|296.92|296.77|296.62|296.42|225
1676466000000|2023-02-15 13:00:00|296.67|296.52|296.37|296.22|296.72|296.57|295.97|295.82|307
1676469600000|2023-02-15 14:00:00|296.42|296.17|296.02|295.82|296.52|296.37|295.57|295.42|1386
1676473200000|2023-02-15 15:00:00|296.07|295.87|296.27|296.07|297.07|296.92|295.62|295.47|1062
1676476800000|2023-02-15 16:00:00|296.22|296.12|297.47|297.27|297.62|297.47|296.22|296.12|647
1676480400000|2023-02-15 17:00:00|297.52|297.32|297.47|297.27|297.57|297.37|297.07|296.92|354
1676484000000|2023-02-15 18:00:00|297.42|297.22|297.87|297.72|298.12|297.97|297.07|296.92|325
1676487600000|2023-02-15 19:00:00|297.97|297.77|297.97|297.82|298.57|298.42|297.87|297.72|651
1676491200000|2023-02-15 20:00:00|298.02|297.87|298.72|298.52|298.72|298.52|298.02|297.87|233
1676494800000|2023-02-15 21:00:00|298.67|298.57|299.07|298.47|299.07|298.67|298.67|298.37|43
1676498400000|2023-02-15 22:00:00|298.97|298.37|298.97|298.37|299.07|298.47|298.97|298.37|0
1676502000000|2023-02-15 23:00:00|298.87|298.27|298.97|298.37|298.97|298.37|298.77|298.17|0
1676505600000|2023-02-16 00:00:00|299.07|298.47|298.87|298.72|299.17|298.87|298.57|298.37|1302
1676509200000|2023-02-16 01:00:00|298.77|298.57|301.66|301.51|301.66|301.51|298.72|298.57|5850
1676512800000|2023-02-16 02:00:00|301.56|301.46|302.31|302.16|302.36|302.21|301.46|301.31|3073
1676516400000|2023-02-16 03:00:00|302.36|302.21|301.75|301.6|302.56|302.41|301.75|301.6|2758
1676520000000|2023-02-16 04:00:00|301.8|301.65|301.95|301.8|302.15|301.95|301.8|301.65|1164
1676523600000|2023-02-16 05:00:00|302|301.85|302.2|302.05|302.5|302.35|301.9|301.75|2792
1676527200000|2023-02-16 06:00:00|302.25|302.1|301.45|301.3|302.25|302.1|301.35|301.2|1876
1676530800000|2023-02-16 07:00:00|301.5|301.35|301.3|301.15|301.65|301.5|301.2|301.05|1782
1676534400000|2023-02-16 08:00:00|301.35|301.2|301.6|301.45|301.85|301.65|301.3|301.15|3022
1676538000000|2023-02-16 09:00:00|301.55|301.4|301.45|301.3|301.8|301.5|301.45|300.9|1200
1676541600000|2023-02-16 10:00:00|301.4|301.25|301.25|301.1|301.5|301.3|301.25|301.1|46
1676545200000|2023-02-16 11:00:00|301.2|301.05|301.45|301.3|301.45|301.3|301.1|300.95|140
1676548800000|2023-02-16 12:00:00|301.4|301.25|301.8|301.65|301.85|301.7|301.4|301.25|794
1676552400000|2023-02-16 13:00:00|301.85|301.7|300.5|300.35|301.85|301.7|300.3|300.15|1160
1676556000000|2023-02-16 14:00:00|300.45|300.3|300.4|300.2|300.95|300.75|299.5|299.35|1929
1676559600000|2023-02-16 15:00:00|300.35|300.15|301.15|300.95|301.75|301.6|300.1|299.95|754
1676563200000|2023-02-16 16:00:00|301.2|301|302.7|302.5|302.75|302.6|301.1|300.95|683
1676566800000|2023-02-16 17:00:00|302.75|302.55|302.9|302.7|303.45|303.25|302.1|301.9|498
1676570400000|2023-02-16 18:00:00|302.85|302.75|302.85|302.65|303.15|302.95|302.15|301.95|384
1676574000000|2023-02-16 19:00:00|302.9|302.7|302.9|302.75|303.15|303|302.7|302.55|291
1676577600000|2023-02-16 20:00:00|302.95|302.8|301.1|300.85|302.95|302.8|300.9|300.7|555
1676581200000|2023-02-16 21:00:00|301.15|300.9|301.1|300.5|301.3|301.05|301.1|300.5|20
1676588400000|2023-02-16 23:00:00|301|300.4|300.7|300.1|301|300.4|300.6|300|0
1676592000000|2023-02-17 00:00:00|300.8|300.2|301.4|301.25|301.75|301.6|300.6|300|1350
1676595600000|2023-02-17 01:00:00|301.25|301.1|303.4|303.25|304.3|304.15|301.05|300.9|6159
1676599200000|2023-02-17 02:00:00|303.35|303.2|302.78|302.63|303.4|303.25|302.65|302.5|1740
1676602800000|2023-02-17 03:00:00|302.73|302.58|303.13|302.98|303.18|302.98|302.28|302.13|1826
1676606400000|2023-02-17 04:00:00|303.08|302.93|303.08|302.93|303.13|302.98|302.93|302.78|665
1676610000000|2023-02-17 05:00:00|303.03|302.88|302.73|302.58|303.03|302.88|302.33|302.18|1754
1676613600000|2023-02-17 06:00:00|302.68|302.53|302.73|302.53|302.93|302.78|302.58|302.43|1570
1676617200000|2023-02-17 07:00:00|302.68|302.58|303.03|302.88|303.03|302.88|302.63|302.48|1675
1676620800000|2023-02-17 08:00:00|302.98|302.83|302.68|302.53|303.03|302.88|302.28|302.13|2619
1676624400000|2023-02-17 09:00:00|302.63|302.48|303.13|302.93|303.73|303.13|302.43|302.23|1073
1676628000000|2023-02-17 10:00:00|303.18|302.98|303.18|302.98|303.28|303.13|303.03|302.88|161
1676631600000|2023-02-17 11:00:00|303.13|303.03|303.13|302.98|303.28|303.13|302.98|302.83|288
1676635200000|2023-02-17 12:00:00|303.18|303.03|303.33|303.18|303.38|303.23|302.88|302.68|378
1676638800000|2023-02-17 13:00:00|303.38|303.23|303.03|302.88|303.38|303.23|302.93|302.78|317
1676642400000|2023-02-17 14:00:00|303.08|302.83|302.38|302.18|303.13|302.93|302.03|301.83|1253
1676646000000|2023-02-17 15:00:00|302.33|302.23|302.38|302.23|303.03|302.83|302.23|302.03|869
1676649600000|2023-02-17 16:00:00|302.33|302.18|301.83|301.63|302.43|302.28|301.63|301.48|615
1676653200000|2023-02-17 17:00:00|301.88|301.68|301.73|301.58|302.53|302.38|301.48|301.33|747
1676656800000|2023-02-17 18:00:00|301.78|301.63|302.13|301.98|302.28|302.08|301.58|301.38|241
1676660400000|2023-02-17 19:00:00|302.18|302.03|302.88|302.68|302.88|302.73|302.13|301.93|285
1676664000000|2023-02-17 20:00:00|302.93|302.73|302.63|302.43|303.08|302.93|302.53|302.38|231
1676667600000|2023-02-17 21:00:00|302.68|302.48|302.93|302.33|303.03|302.83|302.48|302.23|38
1676847600000|2023-02-19 23:00:00|302.73|302.13|302.53|301.93|302.73|302.13|302.43|301.83|0
1676851200000|2023-02-20 00:00:00|302.43|301.83|302.18|302.03|302.68|302.53|301.93|301.53|922
1676854800000|2023-02-20 01:00:00|302.23|302.08|301.04|300.89|302.23|302.08|300.69|300.54|4360
1676858400000|2023-02-20 02:00:00|301.09|300.94|301.04|300.89|301.29|301.14|300.84|300.69|1367
1676862000000|2023-02-20 03:00:00|300.99|300.84|301.14|300.99|301.24|301.09|300.74|300.54|1357
1676865600000|2023-02-20 04:00:00|301.09|300.94|300.99|300.84|301.19|301.04|300.99|300.84|678
1676869200000|2023-02-20 05:00:00|300.94|300.79|300.92|300.77|301.07|300.92|300.74|300.59|1866
1676872800000|2023-02-20 06:00:00|300.97|300.72|300.77|300.62|301.07|300.92|300.72|300.57|1741
1676876400000|2023-02-20 07:00:00|300.72|300.57|300.47|300.32|300.72|300.57|300.37|300.22|1444
1676880000000|2023-02-20 08:00:00|300.42|300.27|300.17|300.02|300.47|300.32|300.07|299.92|2147
1676883600000|2023-02-20 09:00:00|300.22|300.07|300.22|300.07|300.57|300.37|300.12|299.67|989
1676887200000|2023-02-20 10:00:00|300.17|300.02|300.32|300.17|300.37|300.22|300.12|299.97|138
1676890800000|2023-02-20 11:00:00|300.37|300.22|300.37|300.17|300.42|300.27|300.27|300.12|20
1676894400000|2023-02-20 12:00:00|300.32|300.22|300.22|300.07|300.42|300.27|300.17|300.02|120
1676898000000|2023-02-20 13:00:00|300.17|300.02|300.22|300.07|300.42|300.27|300.17|300.02|176
1676901600000|2023-02-20 14:00:00|300.27|300.12|300.27|300.12|300.37|300.22|300.07|299.92|102
1676905200000|2023-02-20 15:00:00|300.22|300.07|300.12|299.97|300.37|300.22|300.12|299.92|100
1676908800000|2023-02-20 16:00:00|300.17|300.02|300.22|300.02|300.27|300.12|300.07|299.92|184
1676912400000|2023-02-20 17:00:00|300.17|299.97|300.27|300.07|300.32|300.17|300.17|299.97|22
1676916000000|2023-02-20 18:00:00|300.22|300.12|299.92|299.72|300.22|300.12|299.62|299.42|165
1676919600000|2023-02-20 19:00:00|300.02|299.82|300.12|299.92|300.17|299.97|300.02|299.82|15
1676923200000|2023-02-20 20:00:00|300.17|299.97|300.22|300.02|300.32|300.02|300.17|299.97|11
1676926800000|2023-02-20 21:00:00|300.17|299.97|300.17|299.57|300.17|300.02|299.97|299.57|0
1676934000000|2023-02-20 23:00:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1676937600000|2023-02-21 00:00:00|300.17|299.57|300.27|300.12|300.47|300.27|299.97|299.37|919
1676941200000|2023-02-21 01:00:00|300.32|300.17|300.67|300.52|300.67|300.52|299.37|299.22|2850
1676944800000|2023-02-21 02:00:00|300.72|300.57|299.92|299.77|300.72|300.57|299.92|299.72|2775
1676948400000|2023-02-21 03:00:00|299.87|299.72|299.92|299.77|300.12|299.97|299.67|299.52|2918
1676952000000|2023-02-21 04:00:00|299.87|299.67|300.12|299.97|300.17|300.02|299.77|299.62|966
1676955600000|2023-02-21 05:00:00|300.07|299.92|300|299.85|300.65|300.5|299.65|299.5|3480
1676959200000|2023-02-21 06:00:00|299.95|299.8|300.1|299.95|300.2|300.05|299.9|299.75|1036
1676962800000|2023-02-21 07:00:00|300.05|299.9|299.8|299.65|300.1|299.95|299.7|299.55|2447
1676966400000|2023-02-21 08:00:00|299.85|299.7|299.4|299.2|300.25|300.1|299.2|299.05|3238
1676970000000|2023-02-21 09:00:00|299.35|299.15|300.3|300.15|300.6|300.3|299.25|299.1|2150
1676973600000|2023-02-21 10:00:00|300.35|300.2|300.35|300.2|300.6|300.4|300.3|300.15|747
1676977200000|2023-02-21 11:00:00|300.3|300.15|300.45|300.3|300.5|300.35|300.25|300.1|401
1676980800000|2023-02-21 12:00:00|300.5|300.35|300.3|300.15|300.5|300.35|300.2|300.05|105
1676984400000|2023-02-21 13:00:00|300.25|300.1|300.1|299.95|300.35|300.2|299.95|299.8|634
1676988000000|2023-02-21 14:00:00|300.05|299.9|300.35|300.15|301.15|300.95|299.6|299.45|1372
1676991600000|2023-02-21 15:00:00|300.4|300.2|299.6|299.4|300.6|300.4|299.45|299.3|1314
1676995200000|2023-02-21 16:00:00|299.65|299.45|299.05|298.9|299.8|299.65|299|298.85|834
1676998800000|2023-02-21 17:00:00|299.1|298.85|299.65|299.45|299.65|299.5|299.05|298.85|416
1677002400000|2023-02-21 18:00:00|299.7|299.5|299.65|299.45|299.9|299.7|299.5|299.3|507
1677006000000|2023-02-21 19:00:00|299.55|299.5|299.2|299.05|299.65|299.5|299.1|298.95|203
1677009600000|2023-02-21 20:00:00|299.25|299.1|299.05|298.8|299.75|299.55|298.95|298.8|318
1677013200000|2023-02-21 21:00:00|299.1|298.85|299.2|298.6|299.5|299.1|299.1|298.6|16
1677016800000|2023-02-21 22:00:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|0
1677020400000|2023-02-21 23:00:00|299.3|298.7|299.6|299|299.6|299|299.1|298.5|0
1677024000000|2023-02-22 00:00:00|299.7|299.1|299.45|299.3|299.7|299.45|299.1|298.9|1808
1677027600000|2023-02-22 01:00:00|299.65|299.5|299.2|299.05|299.65|299.5|298.4|298.25|14878
1677031200000|2023-02-22 02:00:00|299.25|299.1|299.1|298.95|299.45|299.3|298.7|298.55|4207
1677034800000|2023-02-22 03:00:00|299.15|299|298.7|298.55|299.5|299.35|298.45|298.3|5141
1677038400000|2023-02-22 04:00:00|298.65|298.5|298.45|298.3|298.65|298.5|298.35|298.15|2597
1677042000000|2023-02-22 05:00:00|298.55|298.35|298.2|298.05|298.65|298.5|298.05|297.9|4924
1677045600000|2023-02-22 06:00:00|298.25|298.1|298.3|298.15|298.4|298.25|298|297.85|3572
1677049200000|2023-02-22 07:00:00|298.25|298.1|297.4|297.25|298.25|298.1|297.35|297.2|6417
1677052800000|2023-02-22 08:00:00|297.35|297.2|297.3|297.15|297.7|297.5|296.9|296.75|8135
1677056400000|2023-02-22 09:00:00|297.35|297.2|298.05|297.9|298.3|297.95|297.35|297.2|2633
1677060000000|2023-02-22 10:00:00|298|297.85|297.8|297.65|298.05|297.9|297.7|297.55|317
1677063600000|2023-02-22 11:00:00|297.85|297.7|297.75|297.6|298|297.8|297.55|297.35|415
1677067200000|2023-02-22 12:00:00|297.8|297.65|298.5|298.35|298.6|298.45|297.75|297.65|305
1677070800000|2023-02-22 13:00:00|298.55|298.4|298.5|298.35|298.55|298.4|298.15|298|777
1677074400000|2023-02-22 14:00:00|298.55|298.4|298.65|298.45|299.05|298.9|298|297.8|1601
1677078000000|2023-02-22 15:00:00|298.6|298.4|298.55|298.4|298.6|298.45|297.05|296.9|1228
1677081600000|2023-02-22 16:00:00|298.6|298.35|298.45|298.25|298.9|298.75|298.15|298|787
1677085200000|2023-02-22 17:00:00|298.4|298.2|298.6|298.4|298.9|298.75|298.3|298.15|142
1677088800000|2023-02-22 18:00:00|298.55|298.45|298.75|298.35|298.95|298.8|298.4|298.2|150
1677092400000|2023-02-22 19:00:00|298.8|298.4|297.95|297.8|299.05|298.85|297.95|297.8|135
1677096000000|2023-02-22 20:00:00|298|297.75|298.4|298.2|298.7|298.55|297.9|297.75|301
1677099600000|2023-02-22 21:00:00|298.35|298.15|299.1|298.5|299.1|298.5|298.35|297.9|5
1677103200000|2023-02-22 22:00:00|299|298.4|298.7|298.1|299.1|298.5|298.7|298.1|0
1677106800000|2023-02-22 23:00:00|298.8|298.2|298.8|298.2|298.8|298.2|298.5|297.9|0
1677110400000|2023-02-23 00:00:00|298.9|298.3|298.9|298.75|299.2|299.05|298.35|298.2|6111
1677114000000|2023-02-23 01:00:00|299.15|299|299.05|298.9|299.2|299.05|298.1|297.95|11535
1677117600000|2023-02-23 02:00:00|299|298.85|297.49|297.34|299.05|298.85|297.39|297.24|5345
1677121200000|2023-02-23 03:00:00|297.54|297.39|296.59|296.39|297.64|297.49|296.49|296.34|10741
1677124800000|2023-02-23 04:00:00|296.54|296.44|297.04|296.89|297.04|296.89|296.54|296.39|3948
1677128400000|2023-02-23 05:00:00|297.09|296.94|296.89|296.74|297.34|297.14|296.69|296.54|5261
1677132000000|2023-02-23 06:00:00|296.94|296.69|296.39|296.24|297.14|296.99|296.39|296.24|13095
1677135600000|2023-02-23 07:00:00|296.34|296.19|296.39|296.24|296.59|296.44|296.24|296.09|5584
1677139200000|2023-02-23 08:00:00|296.34|296.19|296.64|296.49|297.04|296.89|296.24|296.09|10835
1677142800000|2023-02-23 09:00:00|296.69|296.54|296.39|296.19|297.04|296.69|296.24|295.84|1802
1677146400000|2023-02-23 10:00:00|296.44|296.24|296.29|296.14|296.54|296.34|296.14|295.99|73
1677150000000|2023-02-23 11:00:00|296.34|296.09|296.89|296.74|296.89|296.74|296.29|296.09|1485
1677153600000|2023-02-23 12:00:00|296.84|296.69|296.74|296.54|296.89|296.74|296.64|296.49|571
1677157200000|2023-02-23 13:00:00|296.79|296.59|296.89|296.69|297.09|296.89|296.64|296.49|845
1677160800000|2023-02-23 14:00:00|296.94|296.74|296.34|296.09|297.29|297.09|295.74|295.59|1098
1677164400000|2023-02-23 15:00:00|296.39|296.19|295.34|295.14|296.74|296.59|294.99|294.79|748
1677168000000|2023-02-23 16:00:00|295.29|295.09|294.19|293.99|295.49|295.29|294.04|293.89|854
1677171600000|2023-02-23 17:00:00|294.24|294.04|294.64|294.49|294.64|294.49|294.09|293.94|348
1677175200000|2023-02-23 18:00:00|294.59|294.44|294.94|294.79|295.04|294.89|294.14|293.99|326
1677178800000|2023-02-23 19:00:00|294.99|294.74|295.34|295.14|295.59|295.44|294.89|294.69|302
1677182400000|2023-02-23 20:00:00|295.39|295.19|295.29|295.09|295.59|295.44|295.24|295.04|311
1677186000000|2023-02-23 21:00:00|295.24|295.04|295.24|294.64|295.29|295.09|294.99|294.54|80
1677189600000|2023-02-23 22:00:00|295.54|294.94|295.54|294.94|295.54|294.94|295.54|294.94|0
1677193200000|2023-02-23 23:00:00|295.44|294.84|294.44|293.84|295.54|294.94|294.24|293.64|0
1677196800000|2023-02-24 00:00:00|294.54|293.94|295.59|295.44|295.74|295.59|294.44|293.84|4439
1677200400000|2023-02-24 01:00:00|295.54|295.39|295.49|295.34|296.09|295.89|295.14|294.94|7461
1677204000000|2023-02-24 02:00:00|295.44|295.29|295.72|295.57|296.14|295.94|295.27|295.12|4117
1677207600000|2023-02-24 03:00:00|295.67|295.52|296.67|296.52|296.77|296.62|295.67|295.52|3790
1677211200000|2023-02-24 04:00:00|296.72|296.57|296.12|295.97|296.72|296.57|296.12|295.97|4585
1677214800000|2023-02-24 05:00:00|296.17|296.02|296.62|296.47|296.87|296.67|296.07|295.92|5584
1677218400000|2023-02-24 06:00:00|296.67|296.52|296.52|296.37|296.67|296.52|296.12|295.97|4116
1677222000000|2023-02-24 07:00:00|296.57|296.42|296.22|296.07|296.82|296.62|296.17|296.02|5063
1677225600000|2023-02-24 08:00:00|296.17|296.02|295.72|295.57|296.32|296.17|295.62|295.42|6171
1677229200000|2023-02-24 09:00:00|295.77|295.62|295.92|295.77|296.32|295.97|295.52|295.37|1936
1677232800000|2023-02-24 10:00:00|295.87|295.72|295.72|295.57|295.97|295.82|295.52|295.37|471
1677236400000|2023-02-24 11:00:00|295.67|295.52|295.37|295.17|295.67|295.52|295.22|295.07|491
1677240000000|2023-02-24 12:00:00|295.32|295.12|295.22|295.07|295.42|295.27|295.22|295.07|250
1677243600000|2023-02-24 13:00:00|295.17|295.02|294.47|294.22|295.27|295.07|293.97|293.82|684
1677247200000|2023-02-24 14:00:00|294.42|294.32|293.32|293.07|294.57|294.37|293.17|292.92|985
1677250800000|2023-02-24 15:00:00|293.27|293.02|292.97|292.82|293.72|293.52|292.72|292.52|902
1677254400000|2023-02-24 16:00:00|293.02|292.87|293.47|293.27|293.62|293.47|292.97|292.82|799
1677258000000|2023-02-24 17:00:00|293.52|293.32|293.37|293.22|293.72|293.57|293.32|293.17|194
1677261600000|2023-02-24 18:00:00|293.42|293.17|293.67|293.52|293.77|293.62|293.32|293.12|120
1677265200000|2023-02-24 19:00:00|293.72|293.47|294.07|293.87|294.12|293.92|293.62|293.42|72
1677268800000|2023-02-24 20:00:00|294.02|293.92|294.07|293.92|294.12|293.97|293.77|293.62|619
1677272400000|2023-02-24 21:00:00|294.02|293.87|294.27|293.67|294.37|293.92|293.87|293.62|33
1677452400000|2023-02-26 23:00:00|294.37|293.77|294.47|293.87|294.57|293.97|294.17|293.57|0
1677456000000|2023-02-27 00:00:00|294.57|293.97|293.52|293.32|294.72|294.47|293.47|293.32|2094
1677459600000|2023-02-27 01:00:00|293.67|293.52|294.01|293.86|295.07|294.87|293.55|293.37|8344
1677463200000|2023-02-27 02:00:00|294.11|293.91|293.86|293.71|294.71|294.56|293.26|293.11|3659
1677466800000|2023-02-27 03:00:00|293.91|293.76|293.86|293.71|294.31|294.16|293.26|293.11|2571
1677470400000|2023-02-27 04:00:00|293.81|293.66|293.51|293.36|293.91|293.76|293.46|293.26|788
1677474000000|2023-02-27 05:00:00|293.46|293.31|293.81|293.66|294.01|293.86|293.41|293.26|2364
1677477600000|2023-02-27 06:00:00|293.76|293.61|293.76|293.61|294.21|294.06|293.66|293.51|2040
1677481200000|2023-02-27 07:00:00|293.71|293.56|293.51|293.36|293.91|293.76|293.51|293.36|2446
1677484800000|2023-02-27 08:00:00|293.56|293.41|293.76|293.61|294.21|294.06|293.56|293.41|3207
1677488400000|2023-02-27 09:00:00|293.71|293.56|293.71|293.56|294.06|293.71|293.36|293.16|1817
1677492000000|2023-02-27 10:00:00|293.76|293.61|293.61|293.41|293.86|293.66|293.61|293.41|193
1677495600000|2023-02-27 11:00:00|293.66|293.46|293.71|293.56|293.81|293.66|293.61|293.46|51
1677499200000|2023-02-27 12:00:00|293.76|293.61|293.41|293.26|293.86|293.71|293.41|293.26|259
1677502800000|2023-02-27 13:00:00|293.46|293.31|294.06|293.91|294.16|294.01|293.36|293.21|508
1677506400000|2023-02-27 14:00:00|294.11|293.96|294.11|293.91|294.31|294.11|293.51|293.31|528
1677510000000|2023-02-27 15:00:00|294.06|293.96|294.16|293.96|295.01|294.86|293.66|293.46|897
1677513600000|2023-02-27 16:00:00|294.21|294.01|294.26|294.06|294.51|294.31|293.66|293.51|598
1677517200000|2023-02-27 17:00:00|294.21|294.11|294.31|294.16|294.36|294.16|293.81|293.61|260
1677520800000|2023-02-27 18:00:00|294.36|294.21|294.31|294.16|294.36|294.21|294.01|293.81|275
1677524400000|2023-02-27 19:00:00|294.36|294.11|294.01|293.81|294.51|294.36|293.86|293.66|281
1677528000000|2023-02-27 20:00:00|293.96|293.86|293.66|293.46|294.11|293.91|293.61|293.46|177
1677531600000|2023-02-27 21:00:00|293.71|293.51|293.96|293.36|293.96|293.56|293.71|293.26|20
1677535200000|2023-02-27 22:00:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1677538800000|2023-02-27 23:00:00|294.06|293.46|293.96|293.36|294.16|293.56|293.86|293.26|0
1677542400000|2023-02-28 00:00:00|294.06|293.46|294.56|294.41|294.56|294.41|293.91|293.36|597
1677546000000|2023-02-28 01:00:00|294.61|294.46|295.59|295.44|295.76|295.61|294.46|294.31|3824
1677549600000|2023-02-28 02:00:00|295.54|295.39|295.54|295.39|295.99|295.84|295.34|295.19|2034
1677553200000|2023-02-28 03:00:00|295.49|295.34|295.29|295.14|295.74|295.59|295.14|294.99|1372
1677556800000|2023-02-28 04:00:00|295.24|295.09|294.84|294.69|295.24|295.09|294.79|294.64|967
1677560400000|2023-02-28 05:00:00|294.89|294.74|294.34|294.19|294.89|294.74|294.04|293.89|2740
1677564000000|2023-02-28 06:00:00|294.39|294.24|294.44|294.29|294.64|294.49|294.34|294.19|1644
1677567600000|2023-02-28 07:00:00|294.49|294.34|293.54|293.34|294.54|294.39|293.54|293.34|2086
1677571200000|2023-02-28 08:00:00|293.49|293.39|293.04|292.84|293.49|293.39|292.84|292.64|4613
1677574800000|2023-02-28 09:00:00|292.99|292.79|292.99|292.84|293.29|293.14|292.69|292.29|2685
1677578400000|2023-02-28 10:00:00|293.04|292.89|293.39|293.24|293.49|293.34|292.99|292.84|118
1677582000000|2023-02-28 11:00:00|293.44|293.19|293.44|293.29|293.54|293.39|293.24|293.09|127
1677585600000|2023-02-28 12:00:00|293.49|293.34|293.79|293.64|293.79|293.64|293.34|293.19|600
1677589200000|2023-02-28 13:00:00|293.84|293.69|293.79|293.64|293.94|293.79|293.59|293.39|611
1677592800000|2023-02-28 14:00:00|293.84|293.69|294.34|294.14|294.54|294.39|293.34|293.19|940
1677596400000|2023-02-28 15:00:00|294.44|294.19|294.79|294.59|295.04|294.89|294.09|293.94|1052
1677600000000|2023-02-28 16:00:00|294.84|294.64|295.04|294.84|295.39|295.24|294.79|294.59|853
1677603600000|2023-02-28 17:00:00|295.09|294.89|295.64|295.49|295.69|295.49|295.04|294.84|551
1677607200000|2023-02-28 18:00:00|295.59|295.44|295.39|295.24|295.74|295.59|295.24|295.09|297
1677610800000|2023-02-28 19:00:00|295.44|295.29|295.14|294.99|295.54|295.34|295.14|294.94|354
1677614400000|2023-02-28 20:00:00|295.09|294.94|294.69|294.49|295.19|295.04|294.69|294.49|289
1677618000000|2023-02-28 21:00:00|294.64|294.44|294.89|294.29|294.89|294.49|294.54|294.09|5
1677625200000|2023-02-28 23:00:00|294.79|294.19|294.69|294.09|294.89|294.29|294.49|293.89|0
1677628800000|2023-03-01 00:00:00|294.59|293.99|294.89|294.74|294.89|294.74|294.19|293.79|1225
1677632400000|2023-03-01 01:00:00|295.04|294.89|295.67|295.47|295.84|295.69|294.69|294.54|4082
1677636000000|2023-03-01 02:00:00|295.62|295.52|295.92|295.77|296.27|296.12|295.62|295.47|2763
1677639600000|2023-03-01 03:00:00|296.02|295.87|296.02|295.87|296.57|296.42|295.77|295.62|2123
1677643200000|2023-03-01 04:00:00|296.07|295.92|296.07|295.92|296.32|296.12|296.02|295.87|1376
1677646800000|2023-03-01 05:00:00|296.12|295.97|295.42|295.27|296.12|295.97|295.12|294.97|2196
1677650400000|2023-03-01 06:00:00|295.47|295.32|295.82|295.67|295.87|295.72|295.47|295.32|1511
1677654000000|2023-03-01 07:00:00|295.87|295.72|296.02|295.87|296.12|295.97|295.72|295.57|2835
1677657600000|2023-03-01 08:00:00|295.92|295.77|295.87|295.72|296.02|295.87|295.52|295.37|4421
1677661200000|2023-03-01 09:00:00|295.82|295.67|295.12|294.97|295.82|295.67|294.97|294.72|2195
1677664800000|2023-03-01 10:00:00|295.07|294.92|295.37|295.22|295.42|295.22|295.02|294.87|237
1677668400000|2023-03-01 11:00:00|295.32|295.17|295.37|295.17|295.42|295.27|295.22|295.07|131
1677672000000|2023-03-01 12:00:00|295.32|295.22|295.12|294.97|295.37|295.22|295.07|294.87|499
1677675600000|2023-03-01 13:00:00|295.07|294.92|294.52|294.37|295.17|295.02|294.32|294.17|752
1677679200000|2023-03-01 14:00:00|294.47|294.32|294.27|294.02|294.72|294.52|293.97|293.77|1450
1677682800000|2023-03-01 15:00:00|294.32|294.12|293.62|293.42|294.42|294.22|293.32|293.17|1974
1677686400000|2023-03-01 16:00:00|293.57|293.47|293.22|293.02|293.62|293.47|292.72|292.57|1309
1677690000000|2023-03-01 17:00:00|293.17|293.07|293.12|292.92|293.47|293.27|293.07|292.92|744
1677693600000|2023-03-01 18:00:00|293.07|292.87|292.92|292.72|293.17|293.02|292.77|292.62|227
1677697200000|2023-03-01 19:00:00|292.87|292.67|293.22|293.02|293.27|293.12|292.77|292.62|243
1677700800000|2023-03-01 20:00:00|293.17|293.07|293.07|292.87|293.32|293.17|292.92|292.72|254
1677704400000|2023-03-01 21:00:00|293.02|292.92|293.42|292.82|293.52|292.92|292.92|292.62|24
1677708000000|2023-03-01 22:00:00|293.32|292.72|293.32|292.72|293.32|292.72|293.32|292.72|0
1677711600000|2023-03-01 23:00:00|293.22|292.62|293.42|292.82|293.42|292.82|293.22|292.62|0
1677715200000|2023-03-02 00:00:00|293.52|292.92|292.82|292.67|293.82|293.32|292.67|292.52|1926
1677718800000|2023-03-02 01:00:00|292.67|292.47|292.46|292.31|293.66|293.51|292.02|291.82|7825
1677722400000|2023-03-02 02:00:00|292.51|292.36|292.36|292.21|293.06|292.91|292.11|291.96|3361
1677726000000|2023-03-02 03:00:00|292.41|292.26|291.76|291.61|292.41|292.26|291.61|291.46|3587
1677729600000|2023-03-02 04:00:00|291.71|291.56|291.96|291.81|292.01|291.86|291.41|291.21|1778
1677733200000|2023-03-02 05:00:00|291.91|291.76|291.46|291.26|292.16|292.01|291.31|291.16|3178
1677736800000|2023-03-02 06:00:00|291.41|291.31|291.21|291.06|291.56|291.41|291.11|290.91|2021
1677740400000|2023-03-02 07:00:00|291.16|291.01|290.96|290.81|291.21|291.06|290.46|290.31|2206
1677744000000|2023-03-02 08:00:00|290.91|290.76|290.66|290.51|290.96|290.81|290.16|290.01|3823
1677747600000|2023-03-02 09:00:00|290.71|290.56|291.06|290.86|291.36|290.96|290.71|290.56|2124
1677751200000|2023-03-02 10:00:00|291.01|290.81|291.06|290.91|291.16|291.01|290.66|290.51|232
1677754800000|2023-03-02 11:00:00|291.11|290.96|291.46|291.26|291.46|291.31|291.11|290.96|118
1677758400000|2023-03-02 12:00:00|291.51|291.31|291.31|291.16|291.56|291.41|291.21|290.96|278
1677762000000|2023-03-02 13:00:00|291.36|291.21|291.26|291.11|291.66|291.51|291.21|291.06|711
1677765600000|2023-03-02 14:00:00|291.31|291.16|292.51|292.31|292.51|292.36|290.96|290.81|1053
1677769200000|2023-03-02 15:00:00|292.56|292.36|292.66|292.46|292.81|292.61|292.11|291.96|1321
1677772800000|2023-03-02 16:00:00|292.56|292.41|292.86|292.71|292.91|292.71|292.51|292.31|1134
1677776400000|2023-03-02 17:00:00|292.81|292.66|292.76|292.61|293.11|292.96|292.61|292.41|367
1677780000000|2023-03-02 18:00:00|292.81|292.56|293.26|293.06|293.26|293.11|292.51|292.36|287
1677783600000|2023-03-02 19:00:00|293.31|293.11|293.11|292.96|293.66|293.51|292.91|292.71|322
1677787200000|2023-03-02 20:00:00|293.16|293.01|293.41|293.21|293.66|293.46|293.01|292.86|175
1677790800000|2023-03-02 21:00:00|293.46|293.16|293.36|292.76|293.61|293.46|293.26|292.66|58
1677794400000|2023-03-02 22:00:00|293.26|292.66|293.36|292.76|293.36|292.76|293.26|292.66|0
1677798000000|2023-03-02 23:00:00|293.26|292.66|293.16|292.56|293.36|292.76|293.06|292.46|0
1677801600000|2023-03-03 00:00:00|293.06|292.46|294.51|294.36|294.51|294.36|293.06|292.46|1387
1677805200000|2023-03-03 01:00:00|294.46|294.26|294.39|294.24|294.71|294.56|293.96|293.81|4496
1677808800000|2023-03-03 02:00:00|294.44|294.29|294.29|294.09|294.54|294.34|294.09|293.94|2347
1677812400000|2023-03-03 03:00:00|294.24|294.14|294.34|294.19|294.54|294.39|294.09|293.94|2457
1677816000000|2023-03-03 04:00:00|294.39|294.24|294.29|294.14|294.39|294.24|294.29|294.14|987
1677819600000|2023-03-03 05:00:00|294.24|294.09|293.29|293.14|294.24|294.09|293.09|292.89|3166
1677823200000|2023-03-03 06:00:00|293.24|293.09|293.14|292.99|293.49|293.29|293.09|292.94|2270
1677826800000|2023-03-03 07:00:00|293.09|292.94|292.79|292.64|293.24|293.09|292.79|292.64|1726
1677830400000|2023-03-03 08:00:00|292.84|292.69|292.99|292.84|293.29|293.09|292.69|292.54|5038
1677834000000|2023-03-03 09:00:00|292.94|292.79|292.49|292.34|292.94|292.84|292.39|291.99|1970
1677837600000|2023-03-03 10:00:00|292.54|292.39|292.49|292.34|292.69|292.54|292.44|292.29|267
1677841200000|2023-03-03 11:00:00|292.54|292.29|292.54|292.34|292.54|292.39|292.44|292.24|215
1677844800000|2023-03-03 12:00:00|292.49|292.39|292.54|292.39|292.79|292.64|292.49|292.34|163
1677848400000|2023-03-03 13:00:00|292.59|292.44|292.64|292.49|292.74|292.59|292.44|292.24|253
1677852000000|2023-03-03 14:00:00|292.69|292.54|292.99|292.74|293.19|293.04|292.54|292.39|974
1677855600000|2023-03-03 15:00:00|293.04|292.79|292.74|292.59|293.29|293.14|292.39|292.24|1335
1677859200000|2023-03-03 16:00:00|292.79|292.64|293.39|293.19|293.44|293.29|292.74|292.54|456
1677862800000|2023-03-03 17:00:00|293.34|293.24|293.39|293.24|293.49|293.29|293.14|292.99|180
1677866400000|2023-03-03 18:00:00|293.44|293.29|293.89|293.69|293.89|293.74|293.24|293.09|314
1677870000000|2023-03-03 19:00:00|293.84|293.74|294.24|294.09|294.24|294.09|293.74|293.54|153
1677873600000|2023-03-03 20:00:00|294.19|294.04|293.99|293.69|294.39|294.24|293.64|293.44|141
1677877200000|2023-03-03 21:00:00|294.04|293.59|294.09|293.49|294.09|293.64|293.54|293.24|91
1678057200000|2023-03-05 23:00:00|293.59|292.99|293.69|293.09|293.69|293.09|293.49|292.89|0
1678060800000|2023-03-06 00:00:00|293.59|292.99|293.44|293.29|294.19|293.99|293.34|292.99|1186
1678064400000|2023-03-06 01:00:00|293.54|293.39|293.29|293.14|293.69|293.49|292.39|292.24|3221
1678068000000|2023-03-06 02:00:00|293.34|293.24|294.19|293.99|294.49|294.34|293.04|292.89|3162
1678071600000|2023-03-06 03:00:00|294.29|294.04|293.79|293.59|294.34|294.14|293.64|293.44|1820
1678075200000|2023-03-06 04:00:00|293.74|293.64|293.99|293.84|294.09|293.94|293.74|293.59|1005
1678078800000|2023-03-06 05:00:00|293.89|293.74|294.39|294.24|294.49|294.34|293.89|293.74|2222
1678082400000|2023-03-06 06:00:00|294.44|294.29|295.34|295.19|295.54|295.34|294.34|294.19|3366
1678086000000|2023-03-06 07:00:00|295.29|295.14|295.44|295.29|295.54|295.39|294.94|294.79|2544
1678089600000|2023-03-06 08:00:00|295.39|295.24|295.44|295.24|295.64|295.49|295.04|294.89|3932
1678093200000|2023-03-06 09:00:00|295.39|295.19|294.74|294.54|295.39|295.24|294.59|294.29|1150
1678096800000|2023-03-06 10:00:00|294.69|294.59|294.94|294.79|294.99|294.84|294.49|294.29|239
1678100400000|2023-03-06 11:00:00|294.99|294.74|294.59|294.44|295.04|294.84|294.59|294.44|54
1678104000000|2023-03-06 12:00:00|294.69|294.49|294.74|294.59|294.84|294.64|294.54|294.39|210
1678107600000|2023-03-06 13:00:00|294.79|294.64|295.09|294.94|295.29|295.09|294.69|294.54|215
1678111200000|2023-03-06 14:00:00|295.14|294.99|294.99|294.74|295.14|294.99|293.94|293.79|686
1678114800000|2023-03-06 15:00:00|294.94|294.79|295.49|295.29|295.99|295.79|294.89|294.69|618
1678118400000|2023-03-06 16:00:00|295.44|295.34|295.84|295.64|296.09|295.89|295.44|295.34|442
1678122000000|2023-03-06 17:00:00|295.89|295.69|295.44|295.24|296.44|296.24|295.34|295.14|480
1678125600000|2023-03-06 18:00:00|295.39|295.19|294.94|294.79|295.74|295.54|294.69|294.54|340
1678129200000|2023-03-06 19:00:00|294.99|294.84|294.59|294.39|295.14|294.94|294.44|294.29|310
1678132800000|2023-03-06 20:00:00|294.64|294.44|294.99|294.79|295.09|294.89|294.49|294.29|292
1678136400000|2023-03-06 21:00:00|295.04|294.84|295.29|294.69|295.39|294.84|294.94|294.59|7
1678143600000|2023-03-06 23:00:00|295.19|294.59|295.29|294.69|295.39|294.79|295.19|294.59|0
1678147200000|2023-03-07 00:00:00|295.39|294.79|294.84|294.69|295.69|295.09|294.54|294.29|1439
1678150800000|2023-03-07 01:00:00|294.94|294.74|295.99|295.79|296.09|295.94|294.44|294.24|3804
1678154400000|2023-03-07 02:00:00|296.04|295.84|297.27|297.12|297.72|297.57|295.99|295.84|4114
1678158000000|2023-03-07 03:00:00|297.22|297.07|296.82|296.62|297.27|297.12|296.67|296.52|2565
1678161600000|2023-03-07 04:00:00|296.77|296.67|297.22|297.07|297.22|297.07|296.77|296.62|1366
1678165200000|2023-03-07 05:00:00|297.12|296.97|296.02|295.87|297.22|297.07|296.02|295.87|2700
1678168800000|2023-03-07 06:00:00|296.07|295.92|295.42|295.27|296.22|296.02|295.17|295.02|2057
1678172400000|2023-03-07 07:00:00|295.37|295.22|295.37|295.22|295.62|295.47|295.27|295.12|1522
1678176000000|2023-03-07 08:00:00|295.42|295.17|295.62|295.47|295.67|295.52|295.07|294.87|2419
1678179600000|2023-03-07 09:00:00|295.67|295.52|295.52|295.32|296.22|295.72|295.47|295.32|1174
1678183200000|2023-03-07 10:00:00|295.47|295.37|295.62|295.47|295.72|295.57|295.47|295.32|181
1678186800000|2023-03-07 11:00:00|295.67|295.52|296.92|296.72|297.37|297.22|295.52|295.32|2378
1678190400000|2023-03-07 12:00:00|296.87|296.77|296.67|296.47|298.12|297.97|296.62|296.47|1779
1678194000000|2023-03-07 13:00:00|296.57|296.42|296.72|296.57|297.42|297.27|296.32|296.12|678
1678197600000|2023-03-07 14:00:00|296.67|296.52|300.02|299.82|300.77|300.62|295.97|295.77|3765
1678201200000|2023-03-07 15:00:00|299.97|299.77|298.32|298.12|300.02|299.82|297.92|297.77|2528
1678204800000|2023-03-07 16:00:00|298.27|298.17|299.72|299.52|300.12|299.92|298.27|298.17|1817
1678208400000|2023-03-07 17:00:00|299.67|299.47|300.87|300.67|301.22|301.07|299.57|299.42|1038
1678212000000|2023-03-07 18:00:00|300.82|300.72|299.92|299.72|300.87|300.72|299.72|299.57|1234
1678215600000|2023-03-07 19:00:00|299.87|299.67|299.82|299.67|300.62|300.42|299.72|299.52|988
1678219200000|2023-03-07 20:00:00|299.87|299.72|299.42|299.27|300.42|300.27|299.37|299.22|608
1678222800000|2023-03-07 21:00:00|299.52|299.37|299.82|299.22|299.92|299.42|299.47|299.12|35
1678226400000|2023-03-07 22:00:00|299.72|299.12|299.72|299.12|299.82|299.22|299.72|299.12|0
1678230000000|2023-03-07 23:00:00|299.82|299.22|299.82|299.22|299.92|299.32|299.72|299.12|0
1678233600000|2023-03-08 00:00:00|299.92|299.32|300.07|299.92|300.37|300.22|299.32|298.92|1874
1678237200000|2023-03-08 01:00:00|300.27|300.12|299.1|298.95|301.12|300.92|298.8|298.65|5937
1678240800000|2023-03-08 02:00:00|299.2|298.9|299.2|299|299.7|299.55|299|298.85|2075
1678244400000|2023-03-08 03:00:00|299.15|299.05|300.6|300.4|300.6|300.45|299.15|299.05|2571
1678248000000|2023-03-08 04:00:00|300.55|300.35|300.8|300.65|300.85|300.7|300.5|300.35|984
1678251600000|2023-03-08 05:00:00|300.85|300.7|301.5|301.35|302.05|301.85|300.85|300.7|3791
1678255200000|2023-03-08 06:00:00|301.55|301.4|301.25|301.1|301.7|301.55|300.95|300.8|1267
1678258800000|2023-03-08 07:00:00|301.3|301.15|300.9|300.75|301.35|301.2|300.8|300.65|1791
1678262400000|2023-03-08 08:00:00|300.95|300.8|301.25|301.1|301.35|301.15|300.75|300.6|2317
1678266000000|2023-03-08 09:00:00|301.35|301.15|301.2|301.05|301.65|301.2|300.9|300.75|1640
1678269600000|2023-03-08 10:00:00|301.15|301|301.6|301.45|301.7|301.5|301.05|300.9|548
1678273200000|2023-03-08 11:00:00|301.65|301.5|301.8|301.65|302|301.85|301.6|301.45|690
1678276800000|2023-03-08 12:00:00|301.85|301.7|301.5|301.35|301.9|301.7|301.35|301.2|571
1678280400000|2023-03-08 13:00:00|301.55|301.3|301.75|301.55|302.05|301.9|301.55|301.3|1183
1678284000000|2023-03-08 14:00:00|301.7|301.6|301.4|301.2|301.9|301.75|301.15|301|1818
1678287600000|2023-03-08 15:00:00|301.45|301.25|301.3|301.1|301.8|301.65|300.85|300.7|1763
1678291200000|2023-03-08 16:00:00|301.35|301.15|301.35|301.2|301.5|301.3|300.85|300.7|954
1678294800000|2023-03-08 17:00:00|301.4|301.15|301.3|301.15|301.45|301.3|300.8|300.6|374
1678298400000|2023-03-08 18:00:00|301.35|301.1|302.05|301.85|302.1|301.9|301.2|301|434
1678302000000|2023-03-08 19:00:00|302.1|301.9|302|301.8|302.25|302.1|301.8|301.6|277
1678305600000|2023-03-08 20:00:00|301.95|301.85|302|301.8|302.75|302.55|301.75|301.6|383
1678309200000|2023-03-08 21:00:00|301.95|301.85|302.35|301.75|302.45|301.85|301.9|301.65|59
1678312800000|2023-03-08 22:00:00|302.45|301.85|302.45|301.85|302.45|301.85|302.35|301.75|0
1678316400000|2023-03-08 23:00:00|302.35|301.75|302.25|301.65|302.35|301.75|302.15|301.55|0
1678320000000|2023-03-09 00:00:00|302.15|301.55|301.05|300.9|302.25|301.75|300.95|300.8|1915
1678323600000|2023-03-09 01:00:00|301.25|301.1|301.03|300.83|301.45|301.3|300.83|300.68|3370
1678327200000|2023-03-09 02:00:00|300.98|300.88|300.33|300.18|301.13|300.93|300.18|300.03|2369
1678330800000|2023-03-09 03:00:00|300.28|300.13|299.98|299.83|300.33|300.18|299.88|299.68|2885
1678334400000|2023-03-09 04:00:00|299.93|299.78|299.93|299.78|300.08|299.93|299.93|299.78|940
1678338000000|2023-03-09 05:00:00|300.03|299.88|300.18|300.03|300.28|300.13|299.83|299.68|3360
1678341600000|2023-03-09 06:00:00|300.13|299.98|299.88|299.73|300.18|300.03|299.83|299.68|2086
1678345200000|2023-03-09 07:00:00|299.83|299.68|298.73|298.58|299.88|299.73|298.63|298.48|3224
1678348800000|2023-03-09 08:00:00|298.78|298.63|298.23|298.08|298.78|298.63|298.18|298.03|3101
1678352400000|2023-03-09 09:00:00|298.28|298.13|298.53|298.38|298.88|298.58|298.28|297.98|2445
1678356000000|2023-03-09 10:00:00|298.48|298.33|298.78|298.63|298.83|298.68|298.43|298.28|169
1678359600000|2023-03-09 11:00:00|298.83|298.68|298.98|298.83|299.03|298.88|298.78|298.63|235
1678363200000|2023-03-09 12:00:00|298.93|298.78|298.78|298.63|298.93|298.78|298.68|298.48|183
1678366800000|2023-03-09 13:00:00|298.73|298.58|299.18|299.03|299.18|299.03|298.53|298.38|212
1678370400000|2023-03-09 14:00:00|299.23|299.08|299.68|299.43|299.98|299.83|298.88|298.68|1387
1678374000000|2023-03-09 15:00:00|299.73|299.48|299.53|299.38|300.13|299.93|298.88|298.73|759
1678377600000|2023-03-09 16:00:00|299.48|299.33|299.03|298.83|299.53|299.38|298.83|298.63|856
1678381200000|2023-03-09 17:00:00|299.08|298.88|298.68|298.53|299.23|299.03|298.53|298.33|320
1678384800000|2023-03-09 18:00:00|298.73|298.48|297.18|297.03|299.03|298.83|296.78|296.63|717
1678388400000|2023-03-09 19:00:00|297.13|296.98|297.03|296.88|297.53|297.33|296.83|296.63|646
1678392000000|2023-03-09 20:00:00|297.08|296.93|296.98|296.78|297.08|296.93|295.93|295.73|945
1678395600000|2023-03-09 21:00:00|297.03|296.83|297.28|296.68|297.28|296.83|296.88|296.38|20
1678399200000|2023-03-09 22:00:00|297.18|296.58|297.28|296.68|297.28|296.68|297.08|296.48|0
1678402800000|2023-03-09 23:00:00|297.18|296.58|296.98|296.38|297.18|296.58|296.68|296.08|0
1678406400000|2023-03-10 00:00:00|296.88|296.28|296.13|295.98|297.08|296.58|296.13|295.78|1461
1678410000000|2023-03-10 01:00:00|296.43|296.23|295.18|294.98|296.43|296.23|294.63|294.48|5643
1678413600000|2023-03-10 02:00:00|295.13|294.93|295.13|294.93|295.93|295.78|294.68|294.53|3248
1678417200000|2023-03-10 03:00:00|295.18|294.98|295.23|295.08|295.58|295.43|295.03|294.88|2344
1678420800000|2023-03-10 04:00:00|295.13|294.98|294.93|294.78|295.13|294.98|294.63|294.48|2502
1678424400000|2023-03-10 05:00:00|294.83|294.68|294.48|294.33|294.83|294.68|294.13|293.93|4137
1678428000000|2023-03-10 06:00:00|294.43|294.28|294.18|293.98|294.58|294.43|293.88|293.73|1648
1678431600000|2023-03-10 07:00:00|294.23|294.03|293.93|293.78|294.58|294.43|293.83|293.68|2128
1678435200000|2023-03-10 08:00:00|293.98|293.83|293.58|293.43|294.13|293.98|293.28|293.13|3707
1678438800000|2023-03-10 09:00:00|293.53|293.38|294.08|293.93|294.73|294.18|293.48|293.33|1459
1678442400000|2023-03-10 10:00:00|294.03|293.88|294.18|294.03|294.33|294.18|293.88|293.73|272
1678446000000|2023-03-10 11:00:00|294.23|294.08|294.08|293.93|294.38|294.23|293.93|293.73|198
1678449600000|2023-03-10 12:00:00|294.03|293.88|293.88|293.73|294.18|294.03|293.88|293.73|177
1678453200000|2023-03-10 13:00:00|293.83|293.68|294.53|294.38|294.83|294.68|293.68|293.53|901
1678456800000|2023-03-10 14:00:00|294.58|294.43|292.58|292.38|294.68|294.48|291.48|291.28|1611
1678460400000|2023-03-10 15:00:00|292.53|292.43|293.48|293.33|293.53|293.38|292.33|292.18|1393
1678464000000|2023-03-10 16:00:00|293.43|293.28|292.58|292.43|293.78|293.58|292.43|292.28|1102
1678467600000|2023-03-10 17:00:00|292.63|292.48|291.88|291.73|293.23|293.08|291.88|291.68|740
1678471200000|2023-03-10 18:00:00|291.93|291.78|290.68|290.48|292.43|292.28|290.58|290.38|608
1678474800000|2023-03-10 19:00:00|290.73|290.53|292.03|291.88|292.43|292.28|290.68|290.48|523
1678478400000|2023-03-10 20:00:00|291.98|291.83|291.08|290.88|292.28|292.08|290.78|290.63|516
1678482000000|2023-03-10 21:00:00|291.13|290.93|292.73|292.13|292.83|292.23|291.03|290.78|33
1678658400000|2023-03-12 22:00:00|292.33|291.73|293.53|292.93|295.23|294.63|291.73|291.13|0
1678662000000|2023-03-12 23:00:00|293.43|292.83|294.33|293.73|294.83|294.23|293.33|292.73|0
1678665600000|2023-03-13 00:00:00|294.23|293.63|291.28|291.13|294.73|294.13|290.93|290.73|3415
1678669200000|2023-03-13 01:00:00|291.48|291.28|289.93|289.73|292.28|292.08|289.13|288.93|7233
1678672800000|2023-03-13 02:00:00|289.88|289.68|290.33|290.18|290.73|290.58|289.58|289.43|3932
1678676400000|2023-03-13 03:00:00|290.38|290.23|291.01|290.86|291.41|291.26|290.28|290.13|2791
1678680000000|2023-03-13 04:00:00|291.06|290.91|290.71|290.56|291.06|290.91|290.46|290.31|1340
1678683600000|2023-03-13 05:00:00|290.66|290.51|289.71|289.56|291.01|290.86|289.66|289.51|3430
1678687200000|2023-03-13 06:00:00|289.81|289.66|289.91|289.76|290.16|290.01|289.31|289.16|3837
1678690800000|2023-03-13 07:00:00|290.01|289.86|289.66|289.51|290.01|289.86|289.06|288.91|3551
1678694400000|2023-03-13 08:00:00|289.56|289.36|287.96|287.81|289.61|289.46|287.91|287.71|5778
1678698000000|2023-03-13 09:00:00|288.01|287.86|287.11|286.96|288.26|288.11|286.36|285.76|2224
1678701600000|2023-03-13 10:00:00|287.06|286.91|287.41|287.21|287.61|287.46|286.71|286.51|912
1678705200000|2023-03-13 11:00:00|287.36|287.26|286.71|286.56|287.81|287.66|286.71|286.51|299
1678708800000|2023-03-13 12:00:00|286.76|286.51|286.56|286.36|286.91|286.76|285.46|285.31|1049
1678712400000|2023-03-13 13:00:00|286.61|286.41|287.06|286.91|287.36|287.16|285.01|284.81|1850
1678716000000|2023-03-13 14:00:00|287.01|286.81|287.11|286.91|287.71|287.51|285.81|285.61|1760
1678719600000|2023-03-13 15:00:00|287.06|286.96|287.16|286.96|287.76|287.61|286.71|286.51|955
1678723200000|2023-03-13 16:00:00|287.21|287.01|286.36|286.21|287.61|287.41|286.06|285.86|746
1678726800000|2023-03-13 17:00:00|286.41|286.16|286.91|286.71|286.91|286.76|285.86|285.71|203
1678730400000|2023-03-13 18:00:00|286.96|286.76|287.01|286.81|287.31|287.11|286.61|286.41|163
1678734000000|2023-03-13 19:00:00|286.96|286.86|286.26|286.11|287.11|286.91|286.26|286.11|552
1678737600000|2023-03-13 20:00:00|286.31|286.16|287.06|286.71|287.11|286.76|286.26|286.11|64
1678741200000|2023-03-13 21:00:00|287.11|286.66|287.16|286.56|287.26|286.66|287.01|286.56|2
1678744800000|2023-03-13 22:00:00|287.36|286.76|287.56|286.96|287.56|286.96|287.06|286.46|0
1678748400000|2023-03-13 23:00:00|287.46|286.86|287.26|286.66|287.76|287.16|287.26|286.66|0
1678752000000|2023-03-14 00:00:00|287.36|286.76|285.91|285.76|287.66|287.31|285.91|285.76|2696
1678755600000|2023-03-14 01:00:00|286.16|285.96|286.86|286.71|287.41|287.26|285.71|285.56|8586
1678759200000|2023-03-14 02:00:00|286.81|286.66|288.51|288.31|288.96|288.76|286.76|286.61|5659
1678762800000|2023-03-14 03:00:00|288.46|288.26|288.91|288.71|289.56|289.41|288.11|287.96|3374
1678766400000|2023-03-14 04:00:00|288.96|288.76|288.41|288.26|289.01|288.86|288.16|288.01|1914
1678770000000|2023-03-14 05:00:00|288.36|288.21|288.46|288.31|289.16|288.96|287.76|287.61|4859
1678773600000|2023-03-14 06:00:00|288.51|288.36|288.26|288.11|289.01|288.86|287.46|287.31|2971
1678777200000|2023-03-14 07:00:00|288.31|288.16|288.36|288.16|288.91|288.76|287.96|287.81|3460
1678780800000|2023-03-14 08:00:00|288.41|288.21|289.26|289.11|289.26|289.11|287.96|287.76|3541
1678784400000|2023-03-14 09:00:00|289.21|289.06|288.56|288.41|289.21|289.06|288.36|287.96|1503
1678788000000|2023-03-14 10:00:00|288.61|288.36|288.66|288.51|288.86|288.71|288.46|288.31|144
1678791600000|2023-03-14 11:00:00|288.71|288.46|289.21|289.06|289.31|289.16|288.71|288.46|222
1678795200000|2023-03-14 12:00:00|289.26|289.11|289.96|289.76|290.31|290.11|288.76|288.61|1206
1678798800000|2023-03-14 13:00:00|289.91|289.81|290.61|290.41|291.71|291.51|289.81|289.66|1793
1678802400000|2023-03-14 14:00:00|290.66|290.46|291.01|290.86|291.61|291.41|290.31|290.11|867
1678806000000|2023-03-14 15:00:00|291.06|290.91|291.86|291.71|292.16|291.96|291.06|290.86|470
1678809600000|2023-03-14 16:00:00|291.91|291.76|291.41|291.26|292.06|291.86|291.36|291.16|593
1678813200000|2023-03-14 17:00:00|291.46|291.31|291.01|290.86|291.56|291.36|290.66|290.46|324
1678816800000|2023-03-14 18:00:00|291.06|290.81|290.96|290.76|291.16|291.01|290.46|290.31|143
1678820400000|2023-03-14 19:00:00|290.91|290.81|291.61|291.46|291.71|291.51|290.36|290.21|242
1678824000000|2023-03-14 20:00:00|291.66|291.41|291.76|291.56|291.81|291.61|291.51|291.31|111
1678827600000|2023-03-14 21:00:00|291.81|291.21|291.86|291.26|291.96|291.36|291.81|291.21|3
1678831200000|2023-03-14 22:00:00|291.76|291.16|291.56|290.96|291.86|291.26|291.56|290.96|0
1678834800000|2023-03-14 23:00:00|291.66|291.06|291.76|291.16|291.86|291.26|291.56|290.96|0
1678838400000|2023-03-15 00:00:00|291.66|291.06|293.26|293.06|293.31|293.11|291.46|290.96|2542
1678842000000|2023-03-15 01:00:00|293.21|292.86|295.49|295.34|295.84|295.69|292.96|292.76|7708
1678845600000|2023-03-15 02:00:00|295.44|295.29|294.64|294.44|295.84|295.69|294.39|294.24|3408
1678849200000|2023-03-15 03:00:00|294.59|294.39|293.54|293.34|294.64|294.49|293.14|292.94|3491
1678852800000|2023-03-15 04:00:00|293.49|293.39|293.49|293.34|293.64|293.49|293.29|293.14|1019
1678856400000|2023-03-15 05:00:00|293.59|293.44|293.54|293.39|293.74|293.59|292.94|292.79|2403
1678860000000|2023-03-15 06:00:00|293.59|293.44|293.54|293.39|293.94|293.79|293.39|293.24|2106
1678863600000|2023-03-15 07:00:00|293.59|293.44|293.74|293.59|294.04|293.89|293.54|293.39|1753
1678867200000|2023-03-15 08:00:00|293.79|293.64|293.69|293.54|294.19|294.04|293.34|293.19|3410
1678870800000|2023-03-15 09:00:00|293.74|293.49|292.34|292.14|293.84|293.69|292.19|291.84|1714
1678874400000|2023-03-15 10:00:00|292.29|292.09|290.14|289.94|292.44|292.29|289.84|289.69|1911
1678878000000|2023-03-15 11:00:00|290.19|289.99|290.04|289.89|290.64|290.49|289.94|289.79|386
1678881600000|2023-03-15 12:00:00|289.99|289.84|288.39|288.24|290.09|289.89|287.79|287.64|1060
1678885200000|2023-03-15 13:00:00|288.44|288.29|289.04|288.84|290.09|289.89|288.19|288.04|1796
1678888800000|2023-03-15 14:00:00|288.99|288.79|288.19|287.99|289.54|289.34|287.14|286.94|1119
1678892400000|2023-03-15 15:00:00|288.24|288.04|288.84|288.64|289.34|289.14|288.04|287.89|775
1678896000000|2023-03-15 16:00:00|288.89|288.69|287.04|286.89|288.99|288.79|286.94|286.79|1044
1678899600000|2023-03-15 17:00:00|287.09|286.84|287.89|287.69|287.99|287.79|286.79|286.64|234
1678903200000|2023-03-15 18:00:00|287.94|287.74|289.54|289.34|289.69|289.54|287.74|287.54|606
1678906800000|2023-03-15 19:00:00|289.59|289.39|290.09|289.89|290.14|289.99|289.29|289.09|544
1678910400000|2023-03-15 20:00:00|290.04|289.84|289.99|289.74|290.14|289.99|289.89|289.64|87
1678914000000|2023-03-15 21:00:00|290.04|289.69|289.84|289.24|290.19|289.79|289.74|289.09|4
1678917600000|2023-03-15 22:00:00|289.94|289.34|290.14|289.54|290.24|289.64|289.74|289.14|0
1678921200000|2023-03-15 23:00:00|290.24|289.64|289.74|289.14|290.24|289.64|289.64|289.04|0
1678924800000|2023-03-16 00:00:00|289.84|289.24|291.09|290.94|291.49|291.29|289.74|289.14|2365
1678928400000|2023-03-16 01:00:00|291.14|290.99|291.99|291.79|292.19|292.04|289.89|289.74|6049
1678932000000|2023-03-16 02:00:00|291.94|291.84|292.02|291.82|292.89|292.74|291.94|291.79|2616
1678935600000|2023-03-16 03:00:00|291.97|291.77|292.17|292.02|292.52|292.37|291.77|291.62|1919
1678939200000|2023-03-16 04:00:00|292.12|291.97|292.37|292.22|292.47|292.32|292.07|291.92|940
1678942800000|2023-03-16 05:00:00|292.42|292.27|291.57|291.42|292.52|292.37|291.37|291.22|2455
1678946400000|2023-03-16 06:00:00|291.62|291.47|290.97|290.82|291.67|291.52|290.77|290.62|2269
1678950000000|2023-03-16 07:00:00|290.92|290.77|292.17|292.02|292.22|292.07|290.77|290.62|2304
1678953600000|2023-03-16 08:00:00|292.12|291.97|291.52|291.37|292.57|292.42|291.12|290.92|3490
1678957200000|2023-03-16 09:00:00|291.47|291.32|291.37|291.17|291.77|291.62|290.77|290.37|1849
1678960800000|2023-03-16 10:00:00|291.32|291.12|291.52|291.37|291.72|291.57|291.02|290.82|542
1678964400000|2023-03-16 11:00:00|291.47|291.32|290.97|290.82|291.57|291.37|290.82|290.67|109
1678968000000|2023-03-16 12:00:00|291.02|290.87|290.67|290.52|291.12|290.92|290.32|290.17|491
1678971600000|2023-03-16 13:00:00|290.72|290.47|291.32|291.17|291.42|291.27|290.02|289.87|982
1678975200000|2023-03-16 14:00:00|291.22|291.02|291.77|291.57|291.87|291.72|289.87|289.72|1060
1678978800000|2023-03-16 15:00:00|291.82|291.62|293.17|293.02|293.27|293.12|291.42|291.22|678
1678982400000|2023-03-16 16:00:00|293.22|293.07|294.02|293.87|294.07|293.92|292.42|292.22|796
1678986000000|2023-03-16 17:00:00|294.07|293.92|293.97|293.82|294.47|294.27|293.82|293.67|682
1678989600000|2023-03-16 18:00:00|294.02|293.77|294.52|294.37|294.62|294.47|293.72|293.57|184
1678993200000|2023-03-16 19:00:00|294.57|294.42|295.22|295.07|295.37|295.17|294.52|294.37|314
1678996800000|2023-03-16 20:00:00|295.27|295.12|295.22|295.02|295.57|295.37|295.17|294.92|105
1679000400000|2023-03-16 21:00:00|295.27|294.97|294.97|294.37|295.27|294.97|294.97|294.32|1
1679004000000|2023-03-16 22:00:00|295.07|294.47|294.97|294.37|295.07|294.47|294.67|294.07|0
1679007600000|2023-03-16 23:00:00|294.87|294.27|295.17|294.57|295.27|294.67|294.87|294.27|0
1679011200000|2023-03-17 00:00:00|295.07|294.47|296.22|296.07|296.22|296.07|294.52|294.17|1956
1679014800000|2023-03-17 01:00:00|296.12|295.97|294.82|294.67|296.12|295.97|294.27|294.12|5024
1679018400000|2023-03-17 02:00:00|294.87|294.77|295.07|294.92|295.82|295.67|294.87|294.77|2629
1679022000000|2023-03-17 03:00:00|295.12|294.97|295.97|295.82|296.12|295.97|295.07|294.92|3568
1679025600000|2023-03-17 04:00:00|296.02|295.87|295.77|295.62|296.12|295.97|295.77|295.62|1056
1679029200000|2023-03-17 05:00:00|295.82|295.67|295.47|295.32|295.92|295.72|295.42|295.27|2109
1679032800000|2023-03-17 06:00:00|295.52|295.37|295.52|295.37|295.62|295.47|295.32|295.17|1544
1679036400000|2023-03-17 07:00:00|295.57|295.32|295.72|295.57|295.92|295.77|295.47|295.32|2237
1679040000000|2023-03-17 08:00:00|295.77|295.62|296.52|296.37|296.57|296.37|295.67|295.52|5548
1679043600000|2023-03-17 09:00:00|296.47|296.32|296.82|296.67|297.27|296.92|296.47|296.27|3419
1679047200000|2023-03-17 10:00:00|296.77|296.62|296.22|296.07|296.82|296.67|296.07|295.92|326
1679050800000|2023-03-17 11:00:00|296.17|296.02|295.92|295.77|296.32|296.17|295.67|295.47|213
1679054400000|2023-03-17 12:00:00|295.97|295.82|294.62|294.42|296.02|295.87|294.42|294.27|1102
1679058000000|2023-03-17 13:00:00|294.67|294.47|295.07|294.87|295.57|295.42|294.32|294.12|1777
1679061600000|2023-03-17 14:00:00|295.17|295.02|293.77|293.62|295.72|295.52|293.52|293.32|918
1679065200000|2023-03-17 15:00:00|293.72|293.52|293.82|293.62|294.32|294.12|293.22|293.02|413
1679068800000|2023-03-17 16:00:00|293.87|293.67|294.12|293.92|294.52|294.32|293.67|293.52|361
1679072400000|2023-03-17 17:00:00|294.07|293.97|294.47|294.32|294.97|294.77|294.07|293.92|340
1679076000000|2023-03-17 18:00:00|294.52|294.37|294.02|293.82|294.67|294.47|293.67|293.47|349
1679079600000|2023-03-17 19:00:00|294.07|293.87|293.87|293.72|294.22|294.07|293.77|293.57|163
1679083200000|2023-03-17 20:00:00|293.92|293.77|294.22|293.52|294.22|293.87|293.82|293.52|192
1679263200000|2023-03-19 22:00:00|295.07|294.47|296.27|295.67|296.37|295.77|294.67|294.07|0
1679266800000|2023-03-19 23:00:00|296.17|295.57|296.47|295.87|296.67|296.07|295.97|295.37|0
1679270400000|2023-03-20 00:00:00|296.57|295.97|295.62|295.47|296.67|296.07|294.97|294.77|2319
1679274000000|2023-03-20 01:00:00|295.72|295.57|294.37|294.22|295.72|295.57|293.82|293.62|3989
1679277600000|2023-03-20 02:00:00|294.42|294.27|293.82|293.67|294.42|294.27|293.57|293.37|2497
1679281200000|2023-03-20 03:00:00|293.77|293.62|292.87|292.72|293.77|293.62|292.67|292.47|2693
1679284800000|2023-03-20 04:00:00|292.82|292.67|292.77|292.62|293.02|292.82|292.57|292.42|1132
1679288400000|2023-03-20 05:00:00|292.72|292.52|292.22|292.07|293.17|293.02|292.22|292.07|2695
1679292000000|2023-03-20 06:00:00|292.27|292.12|290.42|290.27|292.32|292.17|289.92|289.77|3838
1679295600000|2023-03-20 07:00:00|290.47|290.32|291.27|291.12|291.47|291.32|290.12|289.97|2786
1679299200000|2023-03-20 08:00:00|291.22|291.07|291.37|291.22|291.97|291.82|290.37|290.17|5731
1679302800000|2023-03-20 09:00:00|291.42|291.27|292.27|292.07|292.77|292.32|291.42|291.07|1731
1679306400000|2023-03-20 10:00:00|292.32|292.12|293.07|292.92|293.12|292.97|292.02|291.87|716
1679310000000|2023-03-20 11:00:00|293.02|292.87|293.02|292.87|293.32|293.12|292.82|292.62|597
1679313600000|2023-03-20 12:00:00|292.97|292.82|293.42|293.27|293.67|293.52|292.62|292.42|565
1679317200000|2023-03-20 13:00:00|293.37|293.22|293.62|293.42|293.77|293.62|292.52|292.37|1458
1679320800000|2023-03-20 14:00:00|293.67|293.47|294.62|294.47|294.62|294.47|293.67|293.47|1457
1679324400000|2023-03-20 15:00:00|294.57|294.42|293.77|293.62|294.87|294.72|293.77|293.62|686
1679328000000|2023-03-20 16:00:00|293.82|293.72|293.92|293.72|294.07|293.92|293.07|292.87|715
1679331600000|2023-03-20 17:00:00|293.97|293.77|293.92|293.77|294.32|294.12|293.77|293.62|318
1679335200000|2023-03-20 18:00:00|293.97|293.72|293.67|293.52|293.97|293.82|293.52|293.37|278
1679338800000|2023-03-20 19:00:00|293.62|293.47|293.87|293.72|294.27|294.12|293.62|293.47|356
1679342400000|2023-03-20 20:00:00|293.92|293.77|294.07|293.82|294.12|293.92|293.82|293.67|52
1679346000000|2023-03-20 21:00:00|294.12|293.77|294.37|293.77|294.37|293.77|294.12|293.77|1
1679349600000|2023-03-20 22:00:00|294.27|293.67|294.37|293.77|294.47|293.87|294.17|293.57|0
1679353200000|2023-03-20 23:00:00|294.27|293.67|294.27|293.67|294.27|293.67|294.07|293.47|0
1679356800000|2023-03-21 00:00:00|294.17|293.57|294.67|294.47|294.87|294.67|293.77|293.37|1523
1679360400000|2023-03-21 01:00:00|294.37|294.17|295.22|295.07|295.27|295.12|293.47|293.27|5207
1679364000000|2023-03-21 02:00:00|295.27|295.12|295.22|295.02|295.72|295.57|294.92|294.77|2474
1679367600000|2023-03-21 03:00:00|295.17|294.97|294.82|294.67|295.62|295.47|294.57|294.42|2483
1679371200000|2023-03-21 04:00:00|294.77|294.62|294.62|294.47|294.77|294.62|294.37|294.22|836
1679374800000|2023-03-21 05:00:00|294.57|294.42|294.62|294.47|294.77|294.62|294.12|293.97|1349
1679378400000|2023-03-21 06:00:00|294.57|294.42|295.12|294.97|295.17|295.02|294.57|294.42|1777
1679382000000|2023-03-21 07:00:00|295.17|295.02|294.82|294.67|295.32|295.17|294.82|294.67|1772
1679385600000|2023-03-21 08:00:00|294.87|294.72|295.62|295.47|295.82|295.67|294.47|294.32|3222
1679389200000|2023-03-21 09:00:00|295.67|295.52|295.72|295.57|295.82|295.62|295.32|294.92|1150
1679392800000|2023-03-21 10:00:00|295.77|295.62|296.22|296.07|296.32|296.17|295.72|295.57|665
1679396400000|2023-03-21 11:00:00|296.27|296.12|296.57|296.42|296.57|296.42|296.12|295.92|540
1679400000000|2023-03-21 12:00:00|296.52|296.37|296.57|296.42|296.67|296.47|296.52|296.32|406
1679403600000|2023-03-21 13:00:00|296.62|296.47|297.17|296.97|297.17|297.02|296.17|296.02|756
1679407200000|2023-03-21 14:00:00|297.22|297.02|296.32|296.12|297.52|297.32|296.07|295.87|537
1679410800000|2023-03-21 15:00:00|296.27|296.17|296.57|296.37|297.07|296.87|296.22|296.07|215
1679414400000|2023-03-21 16:00:00|296.52|296.42|296.87|296.67|297.22|297.07|296.32|296.12|719
1679418000000|2023-03-21 17:00:00|296.82|296.62|296.92|296.72|297.52|297.32|296.72|296.57|215
1679421600000|2023-03-21 18:00:00|296.97|296.77|297.32|297.17|297.42|297.22|296.97|296.72|337
1679425200000|2023-03-21 19:00:00|297.27|297.12|297.17|297.02|297.47|297.32|297.02|296.82|599
1679428800000|2023-03-21 20:00:00|297.22|297.07|297.32|297.02|297.37|297.22|297.17|296.97|24
1679432400000|2023-03-21 21:00:00|297.37|296.97|297.32|296.72|297.37|296.97|297.32|296.62|1
1679436000000|2023-03-21 22:00:00|297.22|296.62|297.22|296.62|297.32|296.72|297.12|296.52|0
1679439600000|2023-03-21 23:00:00|297.32|296.72|297.22|296.62|297.32|296.72|297.22|296.62|0
1679443200000|2023-03-22 00:00:00|297.32|296.72|298.67|298.47|298.67|298.52|297.02|296.42|2193
1679446800000|2023-03-22 01:00:00|298.47|298.52|299.87|299.67|299.87|299.67|297.82|297.62|4830
1679450400000|2023-03-22 02:00:00|299.82|299.72|300.52|300.37|300.82|300.67|299.82|299.67|3318
1679454000000|2023-03-22 03:00:00|300.47|300.32|300.92|300.77|301.07|300.92|300.22|300.07|2208
1679457600000|2023-03-22 04:00:00|300.97|300.82|301.07|300.92|301.17|301.02|300.87|300.72|1457
1679461200000|2023-03-22 05:00:00|301.12|300.97|300.77|300.62|301.27|301.07|300.52|300.37|2764
1679464800000|2023-03-22 06:00:00|300.72|300.57|301.07|300.92|301.22|301.07|300.72|300.57|1495
1679468400000|2023-03-22 07:00:00|301.12|300.87|300.72|300.57|301.37|301.22|300.57|300.42|2579
1679472000000|2023-03-22 08:00:00|300.67|300.52|301.02|300.82|301.17|300.97|300.52|300.32|2643
1679475600000|2023-03-22 09:00:00|301.07|300.87|300.97|300.77|301.92|301.32|300.67|300.52|1013
1679479200000|2023-03-22 10:00:00|300.92|300.82|301.12|300.97|301.12|300.97|300.77|300.62|171
1679482800000|2023-03-22 11:00:00|301.17|300.92|301.12|300.92|301.32|301.17|301.07|300.92|97
1679486400000|2023-03-22 12:00:00|301.17|300.97|300.87|300.72|301.37|301.22|300.72|300.57|480
1679490000000|2023-03-22 13:00:00|300.92|300.77|301.22|301.07|301.67|301.52|300.42|300.27|964
1679493600000|2023-03-22 14:00:00|301.27|301.12|301.37|301.22|301.57|301.42|300.82|300.67|476
1679497200000|2023-03-22 15:00:00|301.32|301.17|301.07|300.87|301.42|301.27|300.97|300.77|251
1679500800000|2023-03-22 16:00:00|301.02|300.92|300.82|300.62|301.17|300.92|300.27|299.82|960
1679504400000|2023-03-22 17:00:00|300.77|300.57|301.92|301.02|301.97|301.22|300.42|299.92|108
1679508000000|2023-03-22 18:00:00|301.97|301.07|300.97|300.77|302.57|302.37|300.57|300.37|512
1679511600000|2023-03-22 19:00:00|300.92|300.72|298.62|298.42|301.57|301.37|298.62|298.42|464
1679515200000|2023-03-22 20:00:00|298.67|298.47|299.07|298.72|299.27|299.12|298.67|298.47|166
1679518800000|2023-03-22 21:00:00|299.27|298.67|299.52|298.92|300.07|299.77|299.27|298.67|10
1679522400000|2023-03-22 22:00:00|299.62|299.02|299.72|299.12|299.82|299.22|299.52|298.92|0
1679526000000|2023-03-22 23:00:00|299.82|299.22|299.62|299.02|299.82|299.22|299.52|298.92|0
1679529600000|2023-03-23 00:00:00|299.52|298.92|298.07|297.92|299.72|299.12|298.07|297.92|1411
1679533200000|2023-03-23 01:00:00|298.27|298.07|297.17|297.02|298.27|298.07|296.12|295.97|5465
1679536800000|2023-03-23 02:00:00|297.22|297.07|298.32|298.17|298.57|298.37|297.02|296.87|2005
1679540400000|2023-03-23 03:00:00|298.27|298.12|298.59|298.44|299.29|299.14|298.07|297.87|1676
1679544000000|2023-03-23 04:00:00|298.54|298.39|298.69|298.54|298.74|298.59|298.49|298.34|712
1679547600000|2023-03-23 05:00:00|298.59|298.44|298.89|298.74|299.04|298.84|298.39|298.24|2254
1679551200000|2023-03-23 06:00:00|298.84|298.69|298.89|298.74|299.04|298.89|298.74|298.59|1654
1679554800000|2023-03-23 07:00:00|298.84|298.69|298.84|298.69|299.29|299.14|298.79|298.64|1749
1679558400000|2023-03-23 08:00:00|298.89|298.74|299.19|299.04|299.49|299.34|298.84|298.69|2404
1679562000000|2023-03-23 09:00:00|299.24|299.09|299.19|299.04|299.54|299.29|298.99|298.44|1317
1679565600000|2023-03-23 10:00:00|299.24|299.09|298.94|298.74|299.24|299.09|298.54|298.39|453
1679569200000|2023-03-23 11:00:00|298.89|298.79|299.24|299.04|299.24|299.09|298.84|298.69|95
1679572800000|2023-03-23 12:00:00|299.19|298.99|298.94|298.74|299.24|298.99|298.64|298.49|305
1679576400000|2023-03-23 13:00:00|298.89|298.69|300.69|300.49|300.79|300.59|298.69|298.49|704
1679580000000|2023-03-23 14:00:00|300.74|300.54|302.04|301.84|302.14|301.99|300.64|300.49|1015
1679583600000|2023-03-23 15:00:00|302.09|301.89|302.44|302.29|302.64|302.49|302.09|301.89|300
1679587200000|2023-03-23 16:00:00|302.39|302.24|301.29|301.09|302.49|302.34|301.19|301.04|426
1679590800000|2023-03-23 17:00:00|301.24|301.04|300.54|300.34|301.39|301.19|300.44|300.29|479
1679594400000|2023-03-23 18:00:00|300.59|300.39|299.49|299.29|300.74|300.59|298.94|298.74|397
1679598000000|2023-03-23 19:00:00|299.54|299.34|299.79|299.59|300.19|300.04|298.74|298.59|314
1679601600000|2023-03-23 20:00:00|299.74|299.54|299.84|299.64|299.94|299.79|299.44|299.24|343
1679605200000|2023-03-23 21:00:00|299.89|299.54|300.44|299.84|300.59|299.94|299.84|299.54|1
1679608800000|2023-03-23 22:00:00|300.54|299.94|300.04|299.44|300.54|299.94|299.94|299.34|0
1679612400000|2023-03-23 23:00:00|300.14|299.54|300.24|299.64|300.34|299.74|300.04|299.44|0
1679616000000|2023-03-24 00:00:00|300.14|299.54|299.34|299.19|300.29|300.04|299.29|299.14|1608
1679619600000|2023-03-24 01:00:00|299.64|299.49|299.34|299.19|299.94|299.79|298.64|298.44|4565
1679623200000|2023-03-24 02:00:00|299.29|299.14|300.59|300.44|300.89|300.74|299.29|299.14|2860
1679626800000|2023-03-24 03:00:00|300.64|300.49|300.84|300.69|301.19|300.99|300.49|300.34|4611
1679630400000|2023-03-24 04:00:00|300.79|300.64|300.89|300.74|300.99|300.84|300.44|300.29|923
1679634000000|2023-03-24 05:00:00|301.04|300.84|300.64|300.49|301.49|301.29|300.64|300.49|2272
1679637600000|2023-03-24 06:00:00|300.59|300.44|300.84|300.69|300.89|300.74|300.29|300.14|1177
1679641200000|2023-03-24 07:00:00|300.89|300.74|301.29|301.14|301.39|301.24|300.79|300.59|2074
1679644800000|2023-03-24 08:00:00|301.24|301.09|300.49|300.34|301.34|301.19|299.99|299.79|4524
1679648400000|2023-03-24 09:00:00|300.44|300.29|298.94|298.79|300.54|300.34|298.79|298.54|1981
1679652000000|2023-03-24 10:00:00|298.99|298.74|298.74|298.59|299.09|298.94|298.39|298.24|698
1679655600000|2023-03-24 11:00:00|298.79|298.54|298.69|298.54|298.89|298.74|298.34|298.19|348
1679659200000|2023-03-24 12:00:00|298.74|298.59|299.44|299.24|299.54|299.34|298.44|298.29|414
1679662800000|2023-03-24 13:00:00|299.39|299.19|300.04|299.84|300.39|300.19|299.19|298.99|584
1679666400000|2023-03-24 14:00:00|299.99|299.89|299.64|299.44|300.24|300.09|299.04|298.89|655
1679670000000|2023-03-24 15:00:00|299.59|299.39|299.69|299.49|299.74|299.59|298.59|298.39|871
1679673600000|2023-03-24 16:00:00|299.74|299.54|299.29|299.09|299.99|299.79|298.94|298.79|1042
1679677200000|2023-03-24 17:00:00|299.24|299.14|299.14|298.99|299.59|299.44|298.84|298.69|375
1679680800000|2023-03-24 18:00:00|299.19|299.04|299.89|299.69|299.99|299.84|299.19|298.99|226
1679684400000|2023-03-24 19:00:00|299.84|299.74|300.54|300.34|300.59|300.39|299.64|299.44|189
1679688000000|2023-03-24 20:00:00|300.49|300.29|300.39|299.94|300.59|300.44|300.19|299.89|226
1679868000000|2023-03-26 22:00:00|300.44|299.84|301.04|300.44|301.14|300.54|300.44|299.84|0
1679871600000|2023-03-26 23:00:00|300.94|300.34|301.34|300.74|301.44|300.84|300.94|300.34|0
1679875200000|2023-03-27 00:00:00|301.24|300.64|300.89|300.74|301.34|300.94|300.39|299.54|2110
1679878800000|2023-03-27 01:00:00|300.84|300.69|302.34|302.19|303.04|302.89|300.84|300.69|12010
1679882400000|2023-03-27 02:00:00|302.29|302.14|302.49|302.34|302.84|302.69|302.29|302.14|7388
1679886000000|2023-03-27 03:00:00|302.54|302.39|303.14|302.99|303.34|303.19|302.44|302.29|4222
1679889600000|2023-03-27 04:00:00|303.19|303.04|303.09|302.94|303.24|303.09|302.84|302.69|4093
1679893200000|2023-03-27 05:00:00|303.14|302.99|302.94|302.79|303.44|303.29|302.69|302.54|3439
1679896800000|2023-03-27 06:00:00|302.99|302.84|302.79|302.64|303.19|303.04|302.59|302.44|3387
1679900400000|2023-03-27 07:00:00|302.74|302.59|302.04|301.89|303.29|303.14|301.74|301.59|3736
1679904000000|2023-03-27 08:00:00|301.99|301.84|302.14|301.99|302.29|302.14|301.84|301.69|5478
1679907600000|2023-03-27 09:00:00|302.19|302.04|302.59|302.39|302.69|302.49|301.94|301.54|2395
1679911200000|2023-03-27 10:00:00|302.54|302.44|302.89|302.74|303.09|302.94|302.54|302.39|468
1679914800000|2023-03-27 11:00:00|302.94|302.79|302.89|302.74|303.19|302.99|302.64|302.44|478
1679918400000|2023-03-27 12:00:00|302.84|302.69|302.99|302.84|303.04|302.89|302.74|302.54|169
1679922000000|2023-03-27 13:00:00|302.94|302.79|303.39|303.19|303.94|303.74|302.74|302.49|1101
1679925600000|2023-03-27 14:00:00|303.44|303.24|302.89|302.74|303.59|303.39|302.69|302.54|1374
1679929200000|2023-03-27 15:00:00|302.94|302.79|302.54|302.34|302.99|302.84|302.34|302.19|1367
1679932800000|2023-03-27 16:00:00|302.49|302.29|303.14|302.99|303.24|303.09|302.44|302.29|307
1679936400000|2023-03-27 17:00:00|303.19|302.94|303.29|303.14|303.59|303.44|302.69|302.54|157
1679940000000|2023-03-27 18:00:00|303.34|303.19|303.84|303.64|304.04|303.84|303.14|302.94|144
1679943600000|2023-03-27 19:00:00|303.89|303.69|303.74|303.54|303.99|303.79|303.49|303.34|32
1679947200000|2023-03-27 20:00:00|303.79|303.59|303.94|303.79|303.99|303.79|303.74|303.59|127
1679950800000|2023-03-27 21:00:00|303.99|303.74|303.94|303.34|304.04|303.74|303.84|303.14|2
1679954400000|2023-03-27 22:00:00|303.84|303.24|303.94|303.34|303.94|303.34|303.74|303.14|0
1679958000000|2023-03-27 23:00:00|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1679961600000|2023-03-28 00:00:00|304.04|303.44|304.99|304.84|305.04|304.89|303.59|303.14|5180
1679965200000|2023-03-28 01:00:00|305.19|304.99|304.14|303.99|305.19|304.99|303.99|303.79|9950
1679968800000|2023-03-28 02:00:00|304.19|304.04|304.19|303.99|304.64|304.49|303.59|303.44|10399
1679972400000|2023-03-28 03:00:00|304.24|304.04|304.24|304.09|304.84|304.69|304.14|303.99|7742
1679976000000|2023-03-28 04:00:00|304.39|304.24|304.39|304.24|304.59|304.44|304.24|304.09|8539
1679979600000|2023-03-28 05:00:00|304.34|304.19|305.34|305.19|305.64|305.49|304.09|303.89|4697
1679983200000|2023-03-28 06:00:00|305.39|305.24|305.04|304.84|305.84|305.69|304.89|304.74|6654
1679986800000|2023-03-28 07:00:00|305.09|304.89|305.04|304.84|305.79|305.64|304.94|304.74|13944
1679990400000|2023-03-28 08:00:00|304.99|304.79|304.64|304.49|305.14|304.99|304.49|304.34|4025
1679994000000|2023-03-28 09:00:00|304.69|304.44|304.84|304.64|305.14|304.99|304.54|303.94|1658
1679997600000|2023-03-28 10:00:00|304.79|304.59|304.99|304.84|305.14|304.99|304.59|304.39|806
1680001200000|2023-03-28 11:00:00|305.04|304.79|304.99|304.84|305.24|305.04|304.89|304.69|62
1680004800000|2023-03-28 12:00:00|305.04|304.79|304.94|304.79|305.19|305.04|304.79|304.64|439
1680008400000|2023-03-28 13:00:00|304.99|304.74|305.49|305.29|305.94|305.69|304.89|304.74|706
1680012000000|2023-03-28 14:00:00|305.44|305.34|304.99|304.79|306.09|305.94|304.84|304.69|713
1680015600000|2023-03-28 15:00:00|305.04|304.84|305.29|305.09|305.29|305.09|304.54|304.39|435
1680019200000|2023-03-28 16:00:00|305.34|305.14|304.94|304.74|305.34|305.19|304.69|304.49|149
1680022800000|2023-03-28 17:00:00|304.89|304.69|304.04|303.84|304.99|304.79|304.04|303.84|221
1680026400000|2023-03-28 18:00:00|303.99|303.89|304.29|304.14|304.64|304.49|303.99|303.89|122
1680030000000|2023-03-28 19:00:00|304.39|304.19|304.54|304.39|304.94|304.74|304.34|304.19|204
1680033600000|2023-03-28 20:00:00|304.59|304.44|304.94|304.64|304.99|304.74|304.59|304.39|29
1680037200000|2023-03-28 21:00:00|304.99|304.49|305.14|304.54|305.34|304.54|304.99|303.99|0
1680040800000|2023-03-28 22:00:00|305.04|304.44|305.04|304.44|305.14|304.54|305.04|304.44|0
1680044400000|2023-03-28 23:00:00|305.14|304.54|305.34|304.74|305.34|304.74|305.04|304.44|0
1680048000000|2023-03-29 00:00:00|305.24|304.64|304.44|304.24|305.59|305.29|304.44|304.24|3852
1680051600000|2023-03-29 01:00:00|304.6|304.45|304.29|304.09|305.74|305.59|303.8|303.65|4290
1680055200000|2023-03-29 02:00:00|304.34|304.14|303.99|303.84|304.39|304.24|303.54|303.39|8407
1680058800000|2023-03-29 03:00:00|303.94|303.79|304.29|304.14|304.54|304.39|303.89|303.74|4388
1680062400000|2023-03-29 04:00:00|304.65|304.5|304.9|304.75|305|304.85|304.39|304.24|4184
1680066000000|2023-03-29 05:00:00|304.44|304.29|304.94|304.74|304.99|304.79|304.24|304.09|5222
1680069600000|2023-03-29 06:00:00|304.99|304.79|304.99|304.84|305.04|304.89|304.39|304.24|3291
1680073200000|2023-03-29 07:00:00|305.04|304.89|304.99|304.84|305.24|305.09|304.64|304.49|1831
1680076800000|2023-03-29 08:00:00|305.04|304.89|305.19|305.04|305.7|305.55|304.89|304.74|1904
1680080400000|2023-03-29 09:00:00|305.7|305.55|305.9|305.7|306|305.85|305.24|304.74|1543
1680084000000|2023-03-29 10:00:00|305.95|305.75|305.49|305.29|305.95|305.75|305.29|305.09|161
1680087600000|2023-03-29 11:00:00|305.44|305.24|305.39|305.24|305.64|305.49|305.39|305.24|34
1680091200000|2023-03-29 12:00:00|305.44|305.29|305.85|305.7|305.9|305.7|305.14|304.94|81
1680094800000|2023-03-29 13:00:00|305.59|305.44|306.79|306.64|306.99|306.79|305.54|305.39|496
1680098400000|2023-03-29 14:00:00|306.84|306.69|305.89|305.69|307.04|306.84|305.79|305.64|413
1680102000000|2023-03-29 15:00:00|305.84|305.74|306.95|306.75|307|306.85|305.79|305.64|295
1680105600000|2023-03-29 16:00:00|306.9|306.8|306.75|306.55|307.15|307|306.59|306.39|113
1680109200000|2023-03-29 17:00:00|306.34|306.14|306.8|306.6|307.1|306.95|306.34|306.14|62
1680112800000|2023-03-29 18:00:00|306.75|306.55|306.74|306.54|306.94|306.74|306.24|306.09|292
1680116400000|2023-03-29 19:00:00|307.05|306.9|307.35|307.2|307.45|307.3|306.9|306.7|755
1680120000000|2023-03-29 20:00:00|307.4|307.25|307.15|306.85|307.4|307.25|306.79|306.64|162
1680123600000|2023-03-29 21:00:00|306.94|305.99|306.84|306.24|306.94|306.34|306.74|305.84|0
1680127200000|2023-03-29 22:00:00|306.74|306.14|306.74|306.14|306.84|306.24|306.64|306.04|0
1680130800000|2023-03-29 23:00:00|306.64|306.04|306.54|305.94|306.74|306.14|306.54|305.94|0
1680134400000|2023-03-30 00:00:00|306.44|305.84|307|306.85|307.65|307.5|306.44|305.84|2493
1680138000000|2023-03-30 01:00:00|306.8|306.65|305.4|305.2|307.35|307.2|305.25|305.1|6548
1680141600000|2023-03-30 02:00:00|305.45|305.25|304.5|304.3|305.5|305.35|304.45|304.3|3565
1680145200000|2023-03-30 03:00:00|304.45|304.35|305.35|305.2|305.4|305.25|304.45|304.3|3179
1680148800000|2023-03-30 04:00:00|305.3|305.15|305.6|305.45|305.8|305.65|305.15|305|1440
1680152400000|2023-03-30 05:00:00|305.55|305.4|306.4|306.2|306.55|306.4|305.45|305.25|3029
1680156000000|2023-03-30 06:00:00|306.35|306.25|306.8|306.65|306.85|306.7|306.25|306.1|1917
1680159600000|2023-03-30 07:00:00|306.9|306.75|306.85|306.7|307.35|307.2|306.65|306.5|4469
1680163200000|2023-03-30 08:00:00|306.9|306.75|307.1|306.95|307.15|307|306.55|306.4|2789
1680166800000|2023-03-30 09:00:00|307.15|307|307.05|306.85|307.35|307.2|306.85|306.34|1281
1680170400000|2023-03-30 10:00:00|307|306.9|307.75|307.55|307.75|307.6|307|306.85|189
1680174000000|2023-03-30 11:00:00|307.7|307.6|307.35|307.2|307.75|307.6|307.15|307|271
1680177600000|2023-03-30 12:00:00|307.4|307.25|307.75|307.55|307.95|307.8|307.4|307.2|228
1680181200000|2023-03-30 13:00:00|307.7|307.6|307.95|307.8|308.8|308.65|307.6|307.4|839
1680184800000|2023-03-30 14:00:00|308.05|307.9|307.4|307.25|308.05|307.9|306.85|306.7|839
1680188400000|2023-03-30 15:00:00|307.35|307.2|307.15|306.95|307.8|307.6|306.95|306.75|442
1680192000000|2023-03-30 16:00:00|307.1|306.9|307.25|307.1|307.45|307.3|306.9|306.75|172
1680195600000|2023-03-30 17:00:00|307.3|307.05|307.1|306.9|307.5|307.3|306.8|306.6|165
1680199200000|2023-03-30 18:00:00|307.05|306.85|307.35|307.2|307.45|307.3|307|306.85|156
1680202800000|2023-03-30 19:00:00|307.3|307.15|307.45|307.25|307.6|307.4|307.3|307.1|271
1680206400000|2023-03-30 20:00:00|307.4|307.3|307.45|307.2|307.84|307.4|307.4|307.14|44
1680210000000|2023-03-30 21:00:00|307.64|307.04|307.74|307.14|307.74|307.14|307.64|307.04|0
1680213600000|2023-03-30 22:00:00|307.64|307.04|307.64|307.04|307.64|307.04|307.44|306.84|0
1680217200000|2023-03-30 23:00:00|307.74|307.14|307.94|307.34|307.94|307.34|307.64|307.04|0
1680220800000|2023-03-31 00:00:00|307.84|307.24|308.25|308.1|308.55|308.4|307.75|307.15|1589
1680224400000|2023-03-31 01:00:00|308.3|307.85|308.02|307.87|308.9|308.75|307.4|307.2|4823
1680228000000|2023-03-31 02:00:00|307.97|307.82|307.87|307.72|308.32|308.17|307.67|307.52|2329
1680231600000|2023-03-31 03:00:00|307.92|307.77|307.92|307.77|308.57|308.42|307.57|307.42|3009
1680235200000|2023-03-31 04:00:00|307.97|307.82|307.97|307.82|308.07|307.87|307.92|307.77|1372
1680238800000|2023-03-31 05:00:00|307.92|307.77|307.77|307.62|308.02|307.87|307.52|307.37|2583
1680242400000|2023-03-31 06:00:00|307.82|307.67|308.27|308.12|308.27|308.12|307.67|307.52|2397
1680246000000|2023-03-31 07:00:00|308.22|308.07|307.92|307.77|308.87|308.67|307.87|307.72|2546
1680249600000|2023-03-31 08:00:00|307.87|307.72|308.22|308.02|308.67|308.52|307.87|307.72|2719
1680253200000|2023-03-31 09:00:00|308.32|308.07|308.02|307.87|308.32|308.12|307.67|307.34|1720
1680256800000|2023-03-31 10:00:00|308.07|307.92|307.87|307.72|308.12|307.97|307.87|307.67|242
1680260400000|2023-03-31 11:00:00|307.92|307.77|307.92|307.72|308.12|307.97|307.82|307.62|277
1680264000000|2023-03-31 12:00:00|307.87|307.67|308.12|307.97|308.57|308.42|307.87|307.67|236
1680267600000|2023-03-31 13:00:00|308.17|308.02|307.92|307.77|308.87|308.72|307.87|307.67|904
1680271200000|2023-03-31 14:00:00|307.97|307.82|308.42|308.27|308.62|308.47|307.87|307.67|532
1680274800000|2023-03-31 15:00:00|308.47|308.22|308.72|308.52|308.87|308.72|308.32|308.17|280
1680278400000|2023-03-31 16:00:00|308.67|308.57|308.52|308.37|308.72|308.57|308.47|308.32|150
1680282000000|2023-03-31 17:00:00|308.47|308.32|308.42|308.22|309.24|308.64|308.12|307.97|259
1680285600000|2023-03-31 18:00:00|308.47|308.27|309.34|308.74|309.34|308.74|308.32|308.17|111
1680289200000|2023-03-31 19:00:00|308.47|308.32|308.47|308.27|308.67|308.52|308.27|308.07|216
1680292800000|2023-03-31 20:00:00|308.52|308.32|308.57|307.92|309.94|309.34|308.37|307.92|83
1680472800000|2023-04-02 22:00:00|309.34|308.74|309.74|309.14|309.84|309.24|309.14|308.54|0
1680476400000|2023-04-02 23:00:00|309.84|309.24|309.64|309.04|309.84|309.24|309.54|308.94|0
1680480000000|2023-04-03 00:00:00|309.54|308.94|309.42|309.27|309.64|309.27|307.47|307.17|2136
1680483600000|2023-04-03 01:00:00|309.47|309.32|308.97|308.82|310.22|310.07|308.37|308.22|6944
1680487200000|2023-04-03 02:00:00|309.02|308.87|309.82|309.67|310.47|310.32|308.97|308.82|3617
1680490800000|2023-04-03 03:00:00|309.87|309.72|309.57|309.42|310.47|310.32|309.52|309.37|2435
1680494400000|2023-04-03 04:00:00|309.62|309.47|309.87|309.72|310.07|309.92|309.62|309.47|1232
1680498000000|2023-04-03 05:00:00|309.82|309.67|309.62|309.47|310.17|309.97|309.52|309.37|1938
1680501600000|2023-04-03 06:00:00|309.57|309.42|310.07|309.87|310.27|310.12|309.57|309.42|2178
1680505200000|2023-04-03 07:00:00|310.02|309.92|310.17|310.02|310.22|310.07|309.57|309.42|3388
1680508800000|2023-04-03 08:00:00|310.22|310.07|310.02|309.87|310.32|310.17|309.77|309.62|3206
1680512400000|2023-04-03 09:00:00|310.07|309.92|310.12|309.97|310.27|310.02|309.54|308.94|1360
1680516000000|2023-04-03 10:00:00|310.17|310.02|309.34|309.19|310.22|310.02|309.19|309.04|252
1680519600000|2023-04-03 11:00:00|309.39|309.14|309.29|309.14|309.39|309.24|309.09|308.94|398
1680523200000|2023-04-03 12:00:00|309.24|309.09|309.29|309.09|309.29|309.14|309.09|308.94|162
1680526800000|2023-04-03 13:00:00|309.24|309.04|309.49|309.29|309.99|309.84|309.24|309.04|858
1680530400000|2023-04-03 14:00:00|309.54|309.39|308.69|308.54|309.74|309.59|308.59|308.44|1756
1680534000000|2023-04-03 15:00:00|308.74|308.59|309.34|309.19|309.39|309.24|308.54|308.39|620
1680537600000|2023-04-03 16:00:00|309.39|309.24|309.39|309.19|309.64|309.49|309.29|309.14|181
1680541200000|2023-04-03 17:00:00|309.34|309.14|309.14|308.99|309.44|309.29|309.04|308.84|183
1680544800000|2023-04-03 18:00:00|309.19|308.94|309.59|309.44|309.59|309.44|308.99|308.79|191
1680548400000|2023-04-03 19:00:00|309.64|309.49|309.64|309.49|309.84|309.69|309.54|309.34|409
1680552000000|2023-04-03 20:00:00|309.59|309.44|309.49|309.19|309.74|309.54|309.44|309.19|259
1680555600000|2023-04-03 21:00:00|309.54|309.09|309.74|309.14|309.89|309.24|309.54|309.09|0
1680559200000|2023-04-03 22:00:00|309.64|309.04|309.64|309.04|309.74|309.14|309.54|308.94|0
1680562800000|2023-04-03 23:00:00|309.74|309.14|309.64|309.04|309.74|309.14|309.64|309.04|0
1680566400000|2023-04-04 00:00:00|309.54|308.94|310.54|310.39|310.54|310.39|309.14|308.89|1292
1680570000000|2023-04-04 01:00:00|310.59|310.44|310.74|310.59|311.14|310.94|310.19|310.04|5201
1680573600000|2023-04-04 02:00:00|310.69|310.54|311.39|311.24|311.89|311.69|310.69|310.54|3643
1680577200000|2023-04-04 03:00:00|311.44|311.29|312.24|312.09|312.49|312.34|311.39|311.24|2833
1680580800000|2023-04-04 04:00:00|312.29|312.14|312.44|312.29|312.54|312.39|312.19|312.04|1392
1680584400000|2023-04-04 05:00:00|312.49|312.24|312.84|312.69|312.94|312.79|312.44|312.24|2850
1680588000000|2023-04-04 06:00:00|312.89|312.64|312.69|312.54|312.89|312.74|312.39|312.24|2257
1680591600000|2023-04-04 07:00:00|312.64|312.49|312.94|312.79|313.14|312.94|312.64|312.49|2871
1680595200000|2023-04-04 08:00:00|312.89|312.74|312.94|312.74|313.04|312.89|312.69|312.54|3710
1680598800000|2023-04-04 09:00:00|312.99|312.79|313.44|313.29|313.64|313.54|312.49|312.34|2107
1680602400000|2023-04-04 10:00:00|313.39|313.24|313.54|313.39|313.69|313.49|313.34|313.14|218
1680606000000|2023-04-04 11:00:00|313.49|313.34|313.59|313.39|313.64|313.44|313.44|313.29|163
1680609600000|2023-04-04 12:00:00|313.64|313.44|313.44|313.24|313.64|313.49|313.19|313.04|261
1680613200000|2023-04-04 13:00:00|313.39|313.29|313.64|313.44|313.94|313.79|313.34|313.19|1248
1680616800000|2023-04-04 14:00:00|313.74|313.49|313.39|313.19|314.09|313.89|312.89|312.74|1223
1680620400000|2023-04-04 15:00:00|313.34|313.24|312.74|312.59|313.44|313.29|312.59|312.44|995
1680624000000|2023-04-04 16:00:00|312.69|312.54|312.64|312.49|312.94|312.74|312.49|312.34|477
1680627600000|2023-04-04 17:00:00|312.69|312.44|312.84|312.69|312.99|312.84|312.29|312.14|235
1680631200000|2023-04-04 18:00:00|312.79|312.64|312.69|312.54|313.04|312.84|312.49|312.34|333
1680634800000|2023-04-04 19:00:00|312.64|312.49|312.94|312.74|313.04|312.84|312.59|312.39|90
1680638400000|2023-04-04 20:00:00|312.99|312.79|313.14|312.89|313.19|312.99|312.99|312.74|20
1680642000000|2023-04-04 21:00:00|313.19|312.84|313.24|312.64|313.34|312.89|313.14|312.64|0
1680645600000|2023-04-04 22:00:00|313.34|312.74|313.14|312.54|313.34|312.74|313.14|312.54|0
1680649200000|2023-04-04 23:00:00|313.04|312.44|313.14|312.54|313.24|312.64|313.04|312.44|0
1680652800000|2023-04-05 00:00:00|313.24|312.64|313.43|313.28|314.03|313.88|312.84|312.54|1497
1680656400000|2023-04-05 01:00:00|313.63|313.43|314.23|314.08|315.08|314.93|312.98|312.78|6517
1680660000000|2023-04-05 02:00:00|314.33|314.13|314.63|314.48|314.98|314.78|314.18|313.98|3278
1680663600000|2023-04-05 03:00:00|314.53|314.38|314.58|314.43|314.83|314.68|314.28|314.13|2355
1680667200000|2023-04-05 04:00:00|314.63|314.48|314.68|314.53|314.93|314.78|314.53|314.38|1805
1680670800000|2023-04-05 05:00:00|314.63|314.48|314.28|314.13|314.63|314.48|314.18|314.03|1994
1680674400000|2023-04-05 06:00:00|314.33|314.18|314.13|313.98|314.33|314.18|313.83|313.68|2714
1680678000000|2023-04-05 07:00:00|314.08|313.93|313.63|313.48|314.38|314.18|313.38|313.23|3065
1680681600000|2023-04-05 08:00:00|313.68|313.53|313.03|312.88|313.73|313.58|312.93|312.78|3322
1680685200000|2023-04-05 09:00:00|312.95|312.8|313.35|313.2|313.55|313.25|312.95|312.75|1030
1680688800000|2023-04-05 10:00:00|313.3|313.15|313.55|313.35|313.55|313.4|313.25|313.05|95
1680692400000|2023-04-05 11:00:00|313.6|313.4|313.5|313.3|313.65|313.5|313.35|313.2|158
1680696000000|2023-04-05 12:00:00|313.45|313.35|313.45|313.3|313.65|313.5|313.15|313|360
1680699600000|2023-04-05 13:00:00|313.5|313.35|312.7|312.55|313.65|313.5|312.6|312.45|647
1680703200000|2023-04-05 14:00:00|312.8|312.6|311.25|311.1|313.2|313.05|311.25|311.05|914
1680706800000|2023-04-05 15:00:00|311.2|311.05|311.85|311.7|311.95|311.75|311.1|310.95|536
1680710400000|2023-04-05 16:00:00|311.9|311.65|311.6|311.4|311.9|311.75|311.4|311.25|184
1680714000000|2023-04-05 17:00:00|311.55|311.35|311.6|311.4|311.75|311.6|311.4|311.2|238
1680717600000|2023-04-05 18:00:00|311.55|311.45|311.8|311.65|311.85|311.7|311.55|311.4|47
1680721200000|2023-04-05 19:00:00|311.85|311.6|311.9|311.75|312|311.8|311.5|311.35|196
1680724800000|2023-04-05 20:00:00|311.95|311.7|311.95|311.75|311.95|311.75|311.8|311.6|39
1680728400000|2023-04-05 21:00:00|312|311.55|311.95|311.35|312.1|311.55|311.85|311.25|1
1680732000000|2023-04-05 22:00:00|311.85|311.25|311.95|311.35|312.05|311.45|311.75|311.15|0
1680735600000|2023-04-05 23:00:00|312.05|311.45|311.95|311.35|312.05|311.45|311.85|311.25|0
1680739200000|2023-04-06 00:00:00|311.85|311.25|311.4|311.25|311.95|311.7|311.15|311|1631
1680742800000|2023-04-06 01:00:00|311.25|311.1|311.28|311.13|311.53|311.38|309.7|309.5|4002
1680746400000|2023-04-06 02:00:00|311.33|311.18|311.23|311.08|311.68|311.53|311.08|310.88|1918
1680750000000|2023-04-06 03:00:00|311.18|311.03|310.53|310.38|311.38|311.23|310.23|310.03|2011
1680753600000|2023-04-06 04:00:00|310.63|310.48|310.78|310.63|310.88|310.73|310.58|310.43|917
1680757200000|2023-04-06 05:00:00|310.68|310.53|310.03|309.88|310.68|310.53|309.88|309.73|2858
1680760800000|2023-04-06 06:00:00|310.08|309.93|310.18|310.03|310.28|310.13|309.73|309.58|2414
1680764400000|2023-04-06 07:00:00|310.13|309.98|310.68|310.53|311.23|311.03|310.13|309.98|3424
1680768000000|2023-04-06 08:00:00|310.73|310.48|310.38|310.23|310.88|310.73|310.38|310.23|1790
1680771600000|2023-04-06 09:00:00|308.72|308.57|308.82|308.67|309.07|308.92|308.67|308.32|920
1680775200000|2023-04-06 10:00:00|308.77|308.62|309.07|308.87|309.07|308.92|308.62|308.42|97
1680778800000|2023-04-06 11:00:00|309.12|308.92|309.07|308.92|309.22|309.07|308.62|308.47|206
1680782400000|2023-04-06 12:00:00|309.12|308.97|308.77|308.62|309.22|309.07|308.67|308.52|103
1680786000000|2023-04-06 13:00:00|308.72|308.57|307.37|307.17|308.92|308.77|307.02|306.87|612
1680789600000|2023-04-06 14:00:00|307.42|307.22|308.22|308.07|308.57|308.42|307.37|307.22|365
1680793200000|2023-04-06 15:00:00|308.17|308.02|308.77|308.57|308.77|308.62|308.07|307.87|219
1680796800000|2023-04-06 16:00:00|308.82|308.62|308.92|308.77|309.42|309.22|308.82|308.57|373
1680800400000|2023-04-06 17:00:00|308.97|308.72|309.07|308.92|309.17|308.97|308.82|308.67|194
1680804000000|2023-04-06 18:00:00|309.12|308.97|309.12|308.97|309.52|309.37|308.87|308.72|245
1680807600000|2023-04-06 19:00:00|309.17|309.02|308.97|308.82|309.32|309.17|308.82|308.67|74
1680811200000|2023-04-06 20:00:00|309.07|308.87|308.77|308.57|309.07|308.92|308.77|308.57|45
1680814800000|2023-04-06 21:00:00|308.97|308.47|309.12|308.52|309.37|308.62|308.97|308.47|1
1680818400000|2023-04-06 22:00:00|309.22|308.62|309.12|308.52|309.22|308.62|309.12|308.52|0
1680822000000|2023-04-06 23:00:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680825600000|2023-04-07 00:00:00|309.02|308.42|309.22|309.07|309.32|309.12|308.82|308.42|313
1680829200000|2023-04-07 01:00:00|309.17|309.02|309.37|309.22|309.52|309.37|309.07|308.92|479
1680832800000|2023-04-07 02:00:00|309.42|309.27|309.82|309.67|310.07|309.87|309.32|309.17|615
1680836400000|2023-04-07 03:00:00|309.87|309.72|310.02|309.87|310.02|309.87|309.82|309.67|469
1680840000000|2023-04-07 04:00:00|309.92|309.77|309.52|309.37|309.97|309.82|309.47|309.32|451
1680843600000|2023-04-07 05:00:00|309.57|309.42|309.57|309.42|309.72|309.57|309.47|309.32|196
1680847200000|2023-04-07 06:00:00|309.62|309.47|309.92|309.72|310.02|309.82|309.57|309.42|432
1680850800000|2023-04-07 07:00:00|309.87|309.77|309.97|309.82|309.97|309.82|309.82|309.62|209
1680854400000|2023-04-07 08:00:00|309.92|309.77|310.12|309.97|310.17|310.02|309.87|309.72|326
1680858000000|2023-04-07 09:00:00|310.17|309.92|310.27|310.07|310.52|310.32|309.92|309.72|370
1680861600000|2023-04-07 10:00:00|310.32|310.12|310.17|309.97|310.32|310.17|310.12|309.92|39
1680865200000|2023-04-07 11:00:00|310.22|310.02|310.07|309.87|310.22|310.02|310.02|309.87|9
1680868800000|2023-04-07 12:00:00|310.02|309.82|310.32|310.12|310.47|310.32|309.87|309.47|116
1680872400000|2023-04-07 13:00:00|310.27|310.17|310.32|310.07|310.37|310.22|310.22|310.02|12
1680876000000|2023-04-07 14:00:00|310.27|310.12|310.27|310.07|310.37|310.12|310.27|310.07|5
1680879600000|2023-04-07 15:00:00|310.22|310.17|310.27|310.07|310.37|310.22|310.17|310.02|11
1680883200000|2023-04-07 16:00:00|310.32|310.12|310.32|310.07|310.32|310.12|310.17|309.92|22
1680886800000|2023-04-07 17:00:00|310.27|310.12|310.32|310.07|310.32|310.12|310.27|310.07|3
1680890400000|2023-04-07 18:00:00||310.12||310.12||310.12||310.12|0
1680897600000|2023-04-07 20:00:00|310.37|310.17|310.62|309.87|310.62|310.27|310.37|309.87|30
1681077600000|2023-04-09 22:00:00|310.42|309.82|310.42|309.82|310.62|310.02|310.32|309.72|0
1681081200000|2023-04-09 23:00:00|310.32|309.72|310.22|309.62|310.32|309.72|310.12|309.52|0
1681084800000|2023-04-10 00:00:00|310.12|309.52|309.67|309.52|310.57|310.37|309.27|309.12|1569
1681088400000|2023-04-10 01:00:00|309.37|309.22|309.27|309.12|310.12|309.97|308.97|308.82|3360
1681092000000|2023-04-10 02:00:00|309.32|309.27|308.87|308.72|309.52|309.37|308.82|308.67|1691
1681095600000|2023-04-10 03:00:00|308.92|308.77|308.52|308.37|309.17|309.02|308.47|308.32|1794
1681099200000|2023-04-10 04:00:00|308.47|308.32|308.67|308.47|308.92|308.72|308.42|308.22|707
1681102800000|2023-04-10 05:00:00|308.62|308.42|308.47|308.32|308.62|308.42|308.07|307.92|1261
1681106400000|2023-04-10 06:00:00|308.42|308.27|308.22|308.07|308.42|308.27|308.07|307.92|937
1681110000000|2023-04-10 07:00:00|308.17|308.02|308.12|307.97|308.22|308.02|307.92|307.77|1150
1681113600000|2023-04-10 08:00:00|308.22|308.07|308.52|308.32|308.52|308.32|307.97|307.82|1650
1681117200000|2023-04-10 09:00:00|308.47|308.37|308.37|308.17|308.77|308.37|308.22|308.07|542
1681120800000|2023-04-10 10:00:00|308.42|308.22|308.17|308.02|308.52|308.37|308.17|307.97|64
1681124400000|2023-04-10 11:00:00|308.22|307.97|307.97|307.82|308.27|308.07|307.87|307.72|78
1681128000000|2023-04-10 12:00:00|307.92|307.77|307.72|307.52|307.92|307.77|307.62|307.42|122
1681131600000|2023-04-10 13:00:00|307.67|307.47|307.32|307.12|308.02|307.87|306.62|306.42|757
1681135200000|2023-04-10 14:00:00|307.27|307.07|307.72|307.57|307.82|307.67|307.12|306.97|183
1681138800000|2023-04-10 15:00:00|307.77|307.62|306.97|306.82|308.02|307.87|306.97|306.77|99
1681142400000|2023-04-10 16:00:00|306.92|306.77|307.47|307.27|307.47|307.27|306.82|306.62|79
1681146000000|2023-04-10 17:00:00|307.52|307.32|307.47|307.27|307.72|307.57|307.37|307.17|138
1681149600000|2023-04-10 18:00:00|307.42|307.22|307.87|307.72|307.87|307.72|307.37|307.22|30
1681153200000|2023-04-10 19:00:00|307.92|307.77|308.17|307.97|308.17|307.97|307.82|307.62|54
1681156800000|2023-04-10 20:00:00|308.22|308.02|308.42|308.17|308.42|308.22|308.17|308.02|16
1681160400000|2023-04-10 21:00:00|308.57|307.97|308.17|307.57|308.57|307.97|308.17|307.42|0
1681164000000|2023-04-10 22:00:00|308.27|307.67|308.27|307.67|308.37|307.77|308.17|307.57|0
1681167600000|2023-04-10 23:00:00|308.37|307.77|308.37|307.77|308.37|307.77|308.27|307.67|0
1681171200000|2023-04-11 00:00:00|308.27|307.67|308.37|308.22|309.72|309.32|307.97|307.67|1354
1681174800000|2023-04-11 01:00:00|308.42|308.27|309.27|309.12|309.62|309.47|307.62|307.47|3019
1681178400000|2023-04-11 02:00:00|309.32|309.17|308.62|308.47|309.32|309.17|308.27|308.12|1522
1681182000000|2023-04-11 03:00:00|308.67|308.52|307.62|307.47|308.72|308.57|307.52|307.37|1013
1681185600000|2023-04-11 04:00:00|307.67|307.52|307.82|307.67|307.97|307.82|307.67|307.52|553
1681189200000|2023-04-11 05:00:00|307.77|307.62|307.57|307.42|308.02|307.87|307.47|307.32|1151
1681192800000|2023-04-11 06:00:00|307.52|307.37|307.92|307.77|308.47|308.32|307.52|307.37|1154
1681196400000|2023-04-11 07:00:00|307.87|307.72|308.02|307.87|308.37|308.22|307.87|307.72|1427
1681200000000|2023-04-11 08:00:00|308.07|307.82|308.22|308.07|308.32|308.17|308.02|307.82|1182
1681203600000|2023-04-11 09:00:00|308.17|308.02|308.37|308.17|308.87|308.27|307.97|307.82|1086
1681207200000|2023-04-11 10:00:00|308.32|308.22|308.17|307.97|308.47|308.32|308.07|307.92|143
1681210800000|2023-04-11 11:00:00|308.12|308.02|307.77|307.62|308.22|308.02|307.72|307.57|224
1681214400000|2023-04-11 12:00:00|307.72|307.57|308.07|307.92|308.27|308.12|307.72|307.57|377
1681218000000|2023-04-11 13:00:00|308.02|307.87|307.82|307.62|308.37|308.22|307.47|307.32|723
1681221600000|2023-04-11 14:00:00|307.77|307.67|307.47|307.27|308.27|308.12|307.32|307.12|701
1681225200000|2023-04-11 15:00:00|307.52|307.32|307.47|307.32|307.87|307.72|307.12|306.97|453
1681228800000|2023-04-11 16:00:00|307.52|307.37|308.02|307.87|308.07|307.92|307.52|307.37|125
1681232400000|2023-04-11 17:00:00|308.07|307.82|308.12|307.92|308.17|308.02|307.77|307.62|139
1681236000000|2023-04-11 18:00:00|308.07|307.97|308.07|307.87|308.17|307.97|307.92|307.72|105
1681239600000|2023-04-11 19:00:00|308.02|307.92|307.97|307.77|308.27|308.12|307.77|307.57|137
1681243200000|2023-04-11 20:00:00|307.92|307.82|307.97|307.72|308.02|307.82|307.92|307.67|33
1681246800000|2023-04-11 21:00:00|308.22|307.67|308.07|307.47|308.27|307.67|308.07|307.17|1
1681250400000|2023-04-11 22:00:00|308.17|307.57|308.17|307.57|308.17|307.57|308.07|307.47|0
1681254000000|2023-04-11 23:00:00|308.07|307.47|308.17|307.57|308.27|307.67|308.07|307.47|0
1681257600000|2023-04-12 00:00:00|308.27|307.67|307.97|307.82|308.47|308.22|307.67|307.47|2269
1681261200000|2023-04-12 01:00:00|307.72|307.52|306.1|305.95|307.72|307.52|305.85|305.65|4048
1681264800000|2023-04-12 02:00:00|306.15|306|306.65|306.5|306.7|306.5|305.9|305.75|1651
1681268400000|2023-04-12 03:00:00|306.7|306.55|306.15|306|306.75|306.6|306.05|305.9|1421
1681272000000|2023-04-12 04:00:00|306.1|305.95|306.15|306|306.35|306.2|306.1|305.95|803
1681275600000|2023-04-12 05:00:00|306.05|305.9|306.45|306.25|306.45|306.3|305.8|305.65|1257
1681279200000|2023-04-12 06:00:00|306.4|306.2|306.4|306.2|306.45|306.3|306|305.85|1439
1681282800000|2023-04-12 07:00:00|306.35|306.25|306.4|306.25|306.6|306.45|305.65|305.5|2947
1681286400000|2023-04-12 08:00:00|306.45|306.3|306.45|306.3|306.95|306.8|306.4|306.25|1811
1681290000000|2023-04-12 09:00:00|306.4|306.25|306.55|306.35|306.75|306.4|306.2|305.95|970
1681293600000|2023-04-12 10:00:00|306.5|306.4|306.45|306.3|306.65|306.45|306.4|306.25|79
1681297200000|2023-04-12 11:00:00|306.5|306.35|306.3|306.15|306.55|306.4|306.25|306.1|123
1681300800000|2023-04-12 12:00:00|306.25|306.1|306.85|306.65|307.55|307.4|305.8|305.65|1003
1681304400000|2023-04-12 13:00:00|306.8|306.7|306|305.85|307.3|307.1|305.8|305.65|300
1681308000000|2023-04-12 14:00:00|306.05|305.9|305.5|305.3|306.75|306.6|305.3|304.95|508
1681311600000|2023-04-12 15:00:00|305.45|305.35|306.1|305.9|306.15|306|305.1|304.9|358
1681315200000|2023-04-12 16:00:00|306.05|305.85|306.15|306|306.25|306.05|305.85|305.7|96
1681318800000|2023-04-12 17:00:00|306.2|305.95|306.3|305.75|306.35|306.2|305.95|305.75|164
1681322400000|2023-04-12 18:00:00|306.25|305.8|305.65|305.5|306.3|306.1|305.5|305.35|137
1681326000000|2023-04-12 19:00:00|305.6|305.45|305.35|305.15|305.75|305.6|305.05|304.9|147
1681329600000|2023-04-12 20:00:00|305.4|305.2|305.2|305|305.4|305.25|305.15|304.95|58
1681333200000|2023-04-12 21:00:00|305.45|304.95|305.35|304.75|305.45|304.95|305.35|304.75|1
1681336800000|2023-04-12 22:00:00|305.25|304.65|305.05|304.45|305.35|304.75|305.05|304.45|0
1681340400000|2023-04-12 23:00:00|305.15|304.55|305.05|304.45|305.15|304.55|304.95|304.35|0
1681344000000|2023-04-13 00:00:00|305.15|304.55|305.7|305.5|305.75|305.6|305.05|304.45|1198
1681347600000|2023-04-13 01:00:00|305.3|305.15|305.85|305.7|305.85|305.7|305.25|305.1|3482
1681351200000|2023-04-13 02:00:00|305.8|305.65|306.15|305.95|306.4|306.25|305.65|305.5|1623
1681354800000|2023-04-13 03:00:00|306.1|306|305.73|305.58|306.15|306|305.63|305.43|1072
1681358400000|2023-04-13 04:00:00|305.78|305.63|306.18|306.03|306.18|306.03|305.73|305.53|711
1681362000000|2023-04-13 05:00:00|306.13|305.98|306.13|305.98|306.48|306.33|305.98|305.83|1285
1681365600000|2023-04-13 06:00:00|306.08|305.93|306.48|306.33|306.58|306.43|306.08|305.93|1060
1681369200000|2023-04-13 07:00:00|306.43|306.28|307.03|306.88|307.43|307.23|306.33|306.18|2480
1681372800000|2023-04-13 08:00:00|306.98|306.83|306.73|306.58|307.28|307.13|306.58|306.43|1618
1681376400000|2023-04-13 09:00:00|306.78|306.63|306.93|306.78|307.28|306.83|306.43|306.28|939
1681380000000|2023-04-13 10:00:00|306.98|306.73|306.78|306.58|306.98|306.78|306.68|306.53|121
1681383600000|2023-04-13 11:00:00|306.73|306.53|306.58|306.43|306.83|306.63|306.48|306.33|253
1681387200000|2023-04-13 12:00:00|306.53|306.38|307.13|306.98|307.13|306.98|306.48|306.33|308
1681390800000|2023-04-13 13:00:00|307.18|307.03|307.83|307.68|308.13|307.98|306.98|306.78|619
1681394400000|2023-04-13 14:00:00|307.88|307.73|308.23|308.03|308.43|308.28|307.58|307.43|469
1681398000000|2023-04-13 15:00:00|308.28|308.08|308.63|308.48|308.63|308.48|308.23|308.08|329
1681401600000|2023-04-13 16:00:00|308.68|308.53|308.73|308.53|309.13|308.98|308.38|308.23|476
1681405200000|2023-04-13 17:00:00|308.78|308.58|308.98|308.78|309.03|308.88|308.58|308.38|263
1681408800000|2023-04-13 18:00:00|309.03|308.83|308.78|308.63|309.03|308.88|308.63|308.43|192
1681412400000|2023-04-13 19:00:00|308.83|308.68|308.73|308.53|308.98|308.78|308.63|308.48|120
1681416000000|2023-04-13 20:00:00|308.68|308.48|308.78|308.53|308.78|308.58|308.53|308.33|55
1681419600000|2023-04-13 21:00:00|308.83|308.48|308.78|308.18|308.98|308.48|308.78|308.18|1
1681423200000|2023-04-13 22:00:00|308.68|308.08|308.88|308.28|308.98|308.38|308.68|308.08|0
1681426800000|2023-04-13 23:00:00|308.98|308.38|308.88|308.28|308.98|308.38|308.78|308.18|0
1681430400000|2023-04-14 00:00:00|308.78|308.18|309.18|309.03|309.33|309.18|308.78|308.18|1273
1681434000000|2023-04-14 01:00:00|308.83|308.68|309.38|309.23|309.58|309.38|308.73|308.58|3482
1681437600000|2023-04-14 02:00:00|309.43|309.28|309.12|308.97|309.83|309.68|309.07|308.92|2149
1681441200000|2023-04-14 03:00:00|309.02|308.87|308.92|308.77|309.17|309.02|308.42|308.22|1745
1681444800000|2023-04-14 04:00:00|308.97|308.72|309.02|308.82|309.27|309.12|308.92|308.72|799
1681448400000|2023-04-14 05:00:00|308.97|308.77|309.25|309.1|309.3|309.15|308.72|308.57|1172
1681452000000|2023-04-14 06:00:00|309.2|309.05|309.55|309.4|309.75|309.6|309.05|308.9|1697
1681455600000|2023-04-14 07:00:00|309.6|309.45|309.7|309.5|309.75|309.6|309.25|309.1|1836
1681459200000|2023-04-14 08:00:00|309.65|309.45|308.45|308.3|309.65|309.5|308.2|308.05|4367
1681462800000|2023-04-14 09:00:00|308.35|308.2|308.7|308.55|308.85|308.55|308.3|308.05|796
1681466400000|2023-04-14 10:00:00|308.75|308.5|308.8|308.65|308.9|308.75|308.65|308.5|99
1681470000000|2023-04-14 11:00:00|308.85|308.6|308.95|308.8|309.05|308.9|308.75|308.6|185
1681473600000|2023-04-14 12:00:00|309|308.85|308.95|308.75|309.4|309.25|308.75|308.6|290
1681477200000|2023-04-14 13:00:00|308.9|308.8|309.6|309.45|309.7|309.5|308.65|308.5|558
1681480800000|2023-04-14 14:00:00|309.45|309.3|308.35|308.2|309.5|309.3|307.95|307.8|462
1681484400000|2023-04-14 15:00:00|308.4|308.15|307.55|307.4|308.4|308.2|307.2|307|651
1681488000000|2023-04-14 16:00:00|307.5|307.35|307.3|307.15|307.55|307.4|307.1|306.95|125
1681491600000|2023-04-14 17:00:00|307.35|307.2|307.55|307.4|307.85|307.65|307.25|307.05|68
1681495200000|2023-04-14 18:00:00|307.6|307.45|308.05|307.85|308.1|307.95|307.5|307.35|35
1681498800000|2023-04-14 19:00:00|308|307.8|308.15|308|308.2|308.05|307.5|307.3|26
1681502400000|2023-04-14 20:00:00|308.2|307.95|308|307.2|308.3|308.15|307.95|307.15|96
1681682400000|2023-04-16 22:00:00|307.95|307.35|308.05|307.45|308.15|307.55|307.95|307.35|0
1681686000000|2023-04-16 23:00:00|307.95|307.35|308.05|307.45|308.05|307.45|307.95|307.35|0
1681689600000|2023-04-17 00:00:00|307.95|307.35|308.3|308.15|308.9|308.65|307.85|307.35|996
1681693200000|2023-04-17 01:00:00|308|307.85|308.55|308.35|308.8|308.65|307.65|307.5|2417
1681696800000|2023-04-17 02:00:00|308.5|308.4|308|307.85|308.55|308.4|307.4|307.2|1756
1681700400000|2023-04-17 03:00:00|307.95|307.75|308.48|308.33|308.48|308.33|307.9|307.75|1369
1681704000000|2023-04-17 04:00:00|308.43|308.28|308.63|308.48|308.73|308.58|308.38|308.23|906
1681707600000|2023-04-17 05:00:00|308.68|308.53|309.08|308.93|309.23|309.03|308.33|308.18|1291
1681711200000|2023-04-17 06:00:00|309.03|308.88|308.98|308.83|309.13|308.98|308.63|308.48|932
1681714800000|2023-04-17 07:00:00|308.93|308.78|309.38|309.23|309.68|309.48|308.93|308.78|1919
1681718400000|2023-04-17 08:00:00|309.33|309.18|309.28|309.13|309.43|309.23|308.93|308.78|4642
1681722000000|2023-04-17 09:00:00|309.18|309.03|309.78|309.63|309.88|309.73|309.13|308.98|1766
1681725600000|2023-04-17 10:00:00|309.83|309.68|309.93|309.78|309.93|309.78|309.78|309.63|93
1681729200000|2023-04-17 11:00:00|310.33|309.98|309.68|309.48|310.33|310.03|309.68|309.48|286
1681732800000|2023-04-17 12:00:00|309.73|309.53|309.58|309.43|309.88|309.73|309.58|309.38|146
1681736400000|2023-04-17 13:00:00|309.53|309.38|308.88|308.68|309.68|309.48|308.73|308.58|654
1681740000000|2023-04-17 14:00:00|308.83|308.73|309.08|308.93|309.38|309.18|308.73|308.58|623
1681743600000|2023-04-17 15:00:00|309.13|308.98|308.93|308.78|309.13|308.98|308.63|308.48|382
1681747200000|2023-04-17 16:00:00|308.98|308.73|308.93|308.78|309.03|308.88|308.83|308.68|77
1681750800000|2023-04-17 17:00:00|308.98|308.83|308.88|308.73|309.33|309.18|308.78|308.58|144
1681754400000|2023-04-17 18:00:00|308.83|308.68|309.18|309.03|309.23|309.08|308.78|308.63|98
1681758000000|2023-04-17 19:00:00|309.23|309.08|309.13|308.98|309.28|309.13|308.98|308.83|244
1681761600000|2023-04-17 20:00:00|309.18|309.03|309.28|309.08|309.33|309.13|309.13|308.98|25
1681765200000|2023-04-17 21:00:00|309.33|308.88|309.43|308.83|309.43|308.93|309.33|308.83|1
1681768800000|2023-04-17 22:00:00|309.33|308.73|309.53|308.93|309.53|308.93|309.33|308.73|0
1681772400000|2023-04-17 23:00:00|309.63|309.03|309.63|309.03|309.63|309.03|309.53|308.93|0
1681776000000|2023-04-18 00:00:00|309.53|308.93|308.18|308.03|309.63|309.08|308.18|308.03|1648
1681779600000|2023-04-18 01:00:00|308.38|308.23|307.43|307.28|309.13|308.93|307.18|306.98|3743
1681783200000|2023-04-18 02:00:00|307.53|307.33|307.28|307.08|307.83|307.68|307.03|306.88|1286
1681786800000|2023-04-18 03:00:00|307.23|307.13|307.78|307.63|307.88|307.73|307.13|306.98|1646
1681790400000|2023-04-18 04:00:00|307.73|307.58|307.38|307.23|307.73|307.58|307.33|307.13|516
1681794000000|2023-04-18 05:00:00|307.33|307.18|307.78|307.63|307.88|307.68|307.28|307.13|1292
1681797600000|2023-04-18 06:00:00|307.73|307.58|307.93|307.78|308.03|307.88|307.68|307.53|1168
1681801200000|2023-04-18 07:00:00|307.98|307.83|308.28|308.13|308.53|308.38|307.88|307.73|1670
1681804800000|2023-04-18 08:00:00|308.23|308.08|307.63|307.43|308.28|308.08|307.58|307.43|3815
1681808400000|2023-04-18 09:00:00|307.53|307.38|308.23|308.03|308.53|308.18|307.48|307.33|1730
1681812000000|2023-04-18 10:00:00|308.28|308.08|308.48|308.33|308.58|308.43|308.18|307.98|64
1681815600000|2023-04-18 11:00:00|308.43|308.28|308.28|308.08|308.48|308.33|308.08|307.93|309
1681819200000|2023-04-18 12:00:00|308.33|308.13|308.63|308.48|308.78|308.63|308.33|308.13|360
1681822800000|2023-04-18 13:00:00|308.58|308.43|307.63|307.43|308.63|308.43|307.63|307.43|338
1681826400000|2023-04-18 14:00:00|307.58|307.48|307.23|307.08|308.08|307.93|307.08|306.88|321
1681830000000|2023-04-18 15:00:00|307.28|307.13|307.38|307.18|307.68|307.48|307.03|306.88|568
1681833600000|2023-04-18 16:00:00|307.33|307.23|307.58|307.38|307.78|307.63|307.23|307.08|110
1681837200000|2023-04-18 17:00:00|307.53|307.33|307.68|307.48|307.78|307.63|307.43|307.28|39
1681840800000|2023-04-18 18:00:00|307.63|307.53|307.53|307.33|307.83|307.68|307.28|307.13|72
1681844400000|2023-04-18 19:00:00|307.48|307.38|307.78|307.63|307.83|307.63|307.48|307.28|203
1681848000000|2023-04-18 20:00:00|307.73|307.58|307.78|307.53|307.83|307.63|307.63|307.48|28
1681851600000|2023-04-18 21:00:00|307.83|307.48|307.83|307.23|307.93|307.48|307.83|307.08|0
1681855200000|2023-04-18 22:00:00|307.73|307.13|307.73|307.13|307.73|307.13|307.63|307.03|0
1681858800000|2023-04-18 23:00:00|307.63|307.03|307.53|306.93|307.73|307.13|307.53|306.93|0
1681862400000|2023-04-19 00:00:00|307.63|307.03|308.13|307.98|308.18|308.03|307.53|306.93|874
1681866000000|2023-04-19 01:00:00|308.03|307.88|308.27|308.12|308.73|308.58|307.98|307.83|3251
1681869600000|2023-04-19 02:00:00|308.22|308.07|308.87|308.72|309.07|308.92|307.87|307.72|2578
1681873200000|2023-04-19 03:00:00|308.82|308.67|308.87|308.72|309.12|308.97|308.42|308.27|1378
1681876800000|2023-04-19 04:00:00|308.82|308.67|308.7|308.55|308.92|308.72|308.57|308.42|452
1681880400000|2023-04-19 05:00:00|308.6|308.45|309.1|308.95|309.25|309.1|308.6|308.45|1386
1681884000000|2023-04-19 06:00:00|309.15|309|309.05|308.9|309.35|309.2|308.8|308.65|1904
1681887600000|2023-04-19 07:00:00|309|308.85|309.25|309.1|309.65|309.5|308.95|308.8|1884
1681891200000|2023-04-19 08:00:00|309.3|309.05|308|307.8|309.3|309.15|307.75|307.6|4636
1681894800000|2023-04-19 09:00:00|307.95|307.75|308.45|308.3|308.9|308.55|307.9|307.75|2294
1681898400000|2023-04-19 10:00:00|308.5|308.35|308.9|308.75|308.95|308.75|308.4|308.25|100
1681902000000|2023-04-19 11:00:00|308.95|308.7|308.55|308.4|308.95|308.75|308.45|308.3|129
1681905600000|2023-04-19 12:00:00|308.5|308.35|308.6|308.4|308.7|308.55|308.35|308.2|179
1681909200000|2023-04-19 13:00:00|308.65|308.45|308.75|308.6|309|308.8|308.4|308.2|703
1681912800000|2023-04-19 14:00:00|308.8|308.65|309|308.8|309.2|309|308.75|308.6|270
1681916400000|2023-04-19 15:00:00|309.05|308.85|309.2|309.05|309.25|309.1|308.9|308.75|162
1681920000000|2023-04-19 16:00:00|309.25|309.1|309.6|309.4|309.6|309.45|309.1|308.95|98
1681923600000|2023-04-19 17:00:00|309.55|309.45|309.75|309.6|309.85|309.65|309.45|309.25|152
1681927200000|2023-04-19 18:00:00|309.8|309.65|309.75|309.55|309.9|309.75|309.55|309.4|40
1681930800000|2023-04-19 19:00:00|309.7|309.6|309.6|309.4|309.75|309.6|309.4|309.25|47
1681934400000|2023-04-19 20:00:00|309.55|309.35|309.4|309.2|309.6|309.35|309.3|309.1|37
1681938000000|2023-04-19 21:00:00|309.7|309.15|309.7|309.1|309.75|309.15|309.5|308.9|0
1681941600000|2023-04-19 22:00:00|309.6|309|309.5|308.9|309.7|309.1|309.4|308.8|0
1681945200000|2023-04-19 23:00:00|309.4|308.8|309.3|308.7|309.5|308.9|309.3|308.7|0
1681948800000|2023-04-20 00:00:00|309.4|308.8|309.1|308.9|309.5|309.2|308.9|308.7|999
1681952400000|2023-04-20 01:00:00|308.9|308.75|309.5|309.35|309.7|309.5|308.75|308.55|3793
1681956000000|2023-04-20 02:00:00|309.45|309.3|309.8|309.65|309.95|309.8|309.25|309.1|2963
1681959600000|2023-04-20 03:00:00|309.75|309.6|309|308.85|309.8|309.65|308.9|308.75|2474
1681963200000|2023-04-20 04:00:00|309.05|308.9|308.8|308.65|309.25|309.1|308.8|308.65|926
1681966800000|2023-04-20 05:00:00|308.7|308.55|308.4|308.25|308.7|308.55|308.1|307.95|2529
1681970400000|2023-04-20 06:00:00|308.35|308.2|308.45|308.3|308.85|308.7|308.2|308.05|1526
1681974000000|2023-04-20 07:00:00|308.4|308.25|307.8|307.65|308.45|308.3|307.5|307.35|2128
1681977600000|2023-04-20 08:00:00|307.85|307.6|307.1|306.95|307.9|307.75|306.75|306.6|6198
1681981200000|2023-04-20 09:00:00|307.05|306.9|307.15|307|307.8|307.45|306.95|306.75|1676
1681984800000|2023-04-20 10:00:00|307.1|306.95|307.25|307.1|307.25|307.1|306.9|306.7|319
1681988400000|2023-04-20 11:00:00|307.2|307.05|307.15|307|307.35|307.2|307.1|306.95|144
1681992000000|2023-04-20 12:00:00|307.1|306.95|307.4|307.25|307.5|307.35|307.05|306.9|427
1681995600000|2023-04-20 13:00:00|307.45|307.3|307.35|307.15|307.85|307.65|306.5|306.35|670
1681999200000|2023-04-20 14:00:00|307.3|307.2|307.25|307.05|307.85|307.6|307.15|307|337
1682002800000|2023-04-20 15:00:00|307.3|307.1|306.75|306.55|307.3|307.1|306.45|306.3|403
1682006400000|2023-04-20 16:00:00|306.7|306.6|307|306.85|307|306.85|306.55|306.4|180
1682010000000|2023-04-20 17:00:00|307.05|306.9|307.05|306.9|307.15|307|306.9|306.75|137
1682013600000|2023-04-20 18:00:00|307|306.85|306.6|306.45|307.05|306.9|306.4|306.2|88
1682017200000|2023-04-20 19:00:00|306.65|306.5|306.85|306.65|306.85|306.65|306.1|305.9|91
1682020800000|2023-04-20 20:00:00|306.8|306.6|306.75|306.55|306.95|306.8|306.65|306.45|85
1682024400000|2023-04-20 21:00:00|306.7|306.4|306.6|306|306.7|306.4|306.6|305.95|0
1682028000000|2023-04-20 22:00:00|306.7|306.1|306.4|305.8|306.7|306.1|306.4|305.8|0
1682031600000|2023-04-20 23:00:00|306.5|305.9|306.5|305.9|306.6|306|306.4|305.8|0
1682035200000|2023-04-21 00:00:00|306.4|305.8|306.9|306.75|306.95|306.8|306.4|305.8|916
1682038800000|2023-04-21 01:00:00|306.8|306.65|306.7|306.55|306.9|306.75|305.75|305.6|3734
1682042400000|2023-04-21 02:00:00|306.65|306.5|305.7|305.55|306.85|306.7|305.65|305.5|1519
1682046000000|2023-04-21 03:00:00|305.75|305.5|306.05|305.9|306.25|306.1|305.6|305.45|1099
1682049600000|2023-04-21 04:00:00|306|305.85|305.85|305.7|306|305.85|305.65|305.5|833
1682053200000|2023-04-21 05:00:00|305.9|305.75|306.1|305.9|306.3|306.15|305.7|305.5|1645
1682056800000|2023-04-21 06:00:00|306.05|305.85|306|305.85|306.45|306.3|305.95|305.8|1140
1682060400000|2023-04-21 07:00:00|305.95|305.8|306.2|306.05|306.35|306.2|305.75|305.6|4096
1682064000000|2023-04-21 08:00:00|306.25|306.1|306.8|306.65|306.85|306.65|306.2|306.05|2716
1682067600000|2023-04-21 09:00:00|306.85|306.7|307|306.8|307.4|307.05|306.85|306.6|1228
1682071200000|2023-04-21 10:00:00|306.95|306.75|306.75|306.6|307|306.85|306.65|306.5|2600
1682074800000|2023-04-21 11:00:00|306.7|306.55|306.8|306.65|306.9|306.75|306.6|306.45|242
1682078400000|2023-04-21 12:00:00|306.75|306.6|307.2|307.05|307.2|307.05|306.75|306.6|76
1682082000000|2023-04-21 13:00:00|307.25|307.1|306.65|306.5|307.55|307.35|306.65|306.5|707
1682085600000|2023-04-21 14:00:00|306.6|306.45|306.7|306.55|307.55|307.4|306.4|306.2|307
1682089200000|2023-04-21 15:00:00|306.75|306.6|307.15|307|307.35|307.15|306.65|306.4|238
1682092800000|2023-04-21 16:00:00|307.1|306.95|307.3|307.1|307.35|307.2|307|306.85|127
1682096400000|2023-04-21 17:00:00|307.25|307.15|307.7|307.5|307.7|307.5|307.2|307.05|250
1682100000000|2023-04-21 18:00:00|307.75|307.55|307.75|307.55|307.85|307.7|307.6|307.45|167
1682103600000|2023-04-21 19:00:00|307.8|307.6|307.9|307.75|307.95|307.8|307.5|307.35|96
1682107200000|2023-04-21 20:00:00|307.85|307.7|308.3|307.85|308.45|308|307.85|307.65|97
1682287200000|2023-04-23 22:00:00|308.1|307.5|307.9|307.3|308.1|307.5|307.9|307.3|0
1682290800000|2023-04-23 23:00:00|308|307.4|307.5|306.9|308|307.4|307.4|306.8|0
1682294400000|2023-04-24 00:00:00|307.4|306.8|307.85|307.7|308.25|308|307.2|306.6|7495
1682298000000|2023-04-24 01:00:00|307.75|307.6|306.95|306.8|308.1|307.9|306.75|306.6|8658
1682301600000|2023-04-24 02:00:00|306.9|306.75|307|306.85|307.45|307.3|306.7|306.55|3764
1682305200000|2023-04-24 03:00:00|307.05|306.9|307.05|306.9|307.65|307.5|307|306.85|4338
1682308800000|2023-04-24 04:00:00|307|306.85|307.05|306.9|307.2|307.05|306.7|306.55|6505
1682312400000|2023-04-24 05:00:00|306.95|306.8|306.7|306.55|307.3|307.15|306.5|306.35|3143
1682316000000|2023-04-24 06:00:00|306.65|306.5|307.05|306.9|307.2|307.05|306.55|306.4|3481
1682319600000|2023-04-24 07:00:00|307|306.85|307.6|307.45|307.6|307.45|306.95|306.8|6625
1682323200000|2023-04-24 08:00:00|307.55|307.4|307.3|307.15|307.95|307.8|307.25|307.1|5823
1682326800000|2023-04-24 09:00:00|307.24|307.09|307.59|307.44|307.74|307.44|307.09|306.94|2301
1682330400000|2023-04-24 10:00:00|307.54|307.39|307.59|307.44|307.69|307.54|307.54|307.39|163
1682334000000|2023-04-24 11:00:00|307.54|307.39|307.74|307.59|307.99|307.79|307.39|307.24|299
1682337600000|2023-04-24 12:00:00|307.69|307.54|307.44|307.24|307.84|307.64|307.34|307.19|232
1682341200000|2023-04-24 13:00:00|307.39|307.19|308.49|308.34|308.74|308.59|307.34|307.19|3613
1682344800000|2023-04-24 14:00:00|308.44|308.29|307.64|307.44|308.54|308.39|307.64|307.44|255
1682348400000|2023-04-24 15:00:00|307.69|307.49|307.19|306.99|307.69|307.54|307.14|306.94|1057
1682352000000|2023-04-24 16:00:00|307.24|307.04|307.54|307.39|307.59|307.44|307.14|306.99|126
1682355600000|2023-04-24 17:00:00|307.49|307.34|307.49|307.29|307.69|307.54|307.34|307.14|217
1682359200000|2023-04-24 18:00:00|307.44|307.34|307.49|307.29|307.69|307.49|307.39|307.24|102
1682362800000|2023-04-24 19:00:00|307.54|307.34|307.64|307.49|307.79|307.59|307.49|307.29|230
1682366400000|2023-04-24 20:00:00|307.69|307.54|307.79|307.54|307.84|307.64|307.59|307.44|243
1682370000000|2023-04-24 21:00:00|307.84|307.44|308.04|307.44|308.14|307.44|307.84|307.19|7
1682373600000|2023-04-24 22:00:00|308.14|307.54|307.94|307.34|308.14|307.54|307.94|307.34|0
1682377200000|2023-04-24 23:00:00|308.04|307.44|307.94|307.34|308.04|307.44|307.94|307.34|0
1682380800000|2023-04-25 00:00:00|308.04|307.44|307.59|307.44|308.14|307.84|307.44|307.29|5416
1682384400000|2023-04-25 01:00:00|307.19|307.04|305.57|305.37|308.04|307.84|305.27|305.12|18723
1682388000000|2023-04-25 02:00:00|305.52|305.32|304.67|304.52|305.77|305.62|304.57|304.37|9471
1682391600000|2023-04-25 03:00:00|304.72|304.57|304.57|304.42|305.12|304.97|304.42|304.27|7596
1682395200000|2023-04-25 04:00:00|304.52|304.37|304.77|304.62|304.82|304.67|304.37|304.22|4681
1682398800000|2023-04-25 05:00:00|304.82|304.77|305.12|304.97|305.32|305.17|304.67|304.52|8351
1682402400000|2023-04-25 06:00:00|305.17|305.02|304.77|304.57|305.27|305.07|304.67|304.52|7748
1682406000000|2023-04-25 07:00:00|304.72|304.62|304.22|304.07|304.77|304.62|303.82|303.67|5970
1682409600000|2023-04-25 08:00:00|304.27|304.12|304.17|303.97|304.42|304.27|303.82|303.67|7475
1682413200000|2023-04-25 09:00:00|304.12|303.92|304.22|304.02|304.27|304.12|303.97|303.57|1872
1682416800000|2023-04-25 10:00:00|304.27|304.07|304.27|304.12|304.32|304.17|304.12|303.92|678
1682420400000|2023-04-25 11:00:00|304.32|304.07|304.32|304.17|304.42|304.27|304.22|304.07|574
1682424000000|2023-04-25 12:00:00|304.27|304.12|304.32|304.12|304.52|304.37|304.22|304.07|288
1682427600000|2023-04-25 13:00:00|304.37|304.17|303.12|302.92|304.37|304.22|302.97|302.77|653
1682431200000|2023-04-25 14:00:00|303.17|302.97|303.07|302.87|303.47|303.22|302.82|302.67|616
1682434800000|2023-04-25 15:00:00|303.12|302.92|302.77|302.57|303.32|303.17|302.72|302.57|446
1682438400000|2023-04-25 16:00:00|302.82|302.62|302.62|302.42|302.92|302.77|302.52|302.37|352
1682442000000|2023-04-25 17:00:00|302.67|302.47|301.97|301.77|302.72|302.52|301.77|301.62|463
1682445600000|2023-04-25 18:00:00|302.02|301.82|301.82|301.67|302.02|301.87|301.62|301.42|458
1682449200000|2023-04-25 19:00:00|301.77|301.62|301.87|301.67|302.27|302.12|301.77|301.62|366
1682452800000|2023-04-25 20:00:00|301.92|301.72|302.07|301.87|302.17|301.92|301.87|301.67|257
1682456400000|2023-04-25 21:00:00|302.12|301.82|302.27|301.67|302.37|301.82|302.12|301.17|8
1682460000000|2023-04-25 22:00:00|302.17|301.57|302.27|301.67|302.47|301.87|302.07|301.47|0
1682463600000|2023-04-25 23:00:00|302.17|301.57|302.57|301.97|302.57|301.97|302.07|301.47|0
1682467200000|2023-04-26 00:00:00|302.47|301.87|302.07|301.87|302.82|302.52|301.92|301.77|1213
1682470800000|2023-04-26 01:00:00|302.02|301.82|302.27|302.12|302.62|302.42|301.62|301.42|7516
1682474400000|2023-04-26 02:00:00|302.32|302.17|302.84|302.69|302.94|302.79|301.94|301.74|3786
1682478000000|2023-04-26 03:00:00|302.79|302.64|302.34|302.14|302.89|302.74|302.29|302.14|3285
1682481600000|2023-04-26 04:00:00|302.39|302.19|302.39|302.24|302.44|302.29|302.04|301.89|1730
1682485200000|2023-04-26 05:00:00|302.44|302.29|303.19|303.04|303.19|303.04|302.44|302.29|1995
1682488800000|2023-04-26 06:00:00|303.24|303.09|303.29|303.14|303.39|303.24|302.89|302.74|3175
1682492400000|2023-04-26 07:00:00|303.34|303.19|303.19|303.04|303.34|303.19|303.09|302.94|4782
1682496000000|2023-04-26 08:00:00|303.14|302.99|303.54|303.39|303.99|303.84|303.09|302.89|9383
1682499600000|2023-04-26 09:00:00|303.07|302.92|302.82|302.62|303.37|303.17|302.77|302.27|1555
1682503200000|2023-04-26 10:00:00|302.77|302.67|302.72|302.52|302.97|302.82|302.57|302.37|176
1682506800000|2023-04-26 11:00:00|302.67|302.47|302.67|302.47|302.92|302.77|302.17|301.97|282
1682510400000|2023-04-26 12:00:00|302.72|302.52|303.07|302.87|303.12|302.97|302.67|302.47|214
1682514000000|2023-04-26 13:00:00|303.02|302.92|302.72|302.57|303.52|303.37|302.72|302.52|443
1682517600000|2023-04-26 14:00:00|302.77|302.52|302.37|302.17|302.77|302.57|301.97|301.82|346
1682521200000|2023-04-26 15:00:00|302.32|302.22|302.02|301.82|302.57|302.42|301.77|301.62|318
1682524800000|2023-04-26 16:00:00|302.07|301.87|301.92|301.72|302.37|302.22|301.82|301.62|42
1682528400000|2023-04-26 17:00:00|301.97|301.67|301.47|301.27|302.07|301.82|301.37|301.22|25
1682532000000|2023-04-26 18:00:00|301.52|301.32|301.22|301.07|301.72|301.52|301.07|300.87|62
1682535600000|2023-04-26 19:00:00|301.17|301.02|301.52|301.32|301.67|301.47|301.02|300.87|253
1682539200000|2023-04-26 20:00:00|301.57|301.37|301.82|301.47|301.82|301.62|301.52|301.32|280
1682542800000|2023-04-26 21:00:00|301.87|301.42|301.77|301.17|301.87|301.42|301.67|300.87|1
1682546400000|2023-04-26 22:00:00|301.67|301.07|301.67|301.07|301.67|301.07|301.27|300.67|0
1682550000000|2023-04-26 23:00:00|301.57|300.97|301.67|301.07|301.67|301.07|301.47|300.87|0
1682553600000|2023-04-27 00:00:00|301.57|300.97|300.17|299.97|301.77|301.17|300.12|299.97|1619
1682557200000|2023-04-27 01:00:00|300.12|299.82|300.22|300.02|300.87|300.72|299.77|299.62|5585
1682560800000|2023-04-27 02:00:00|300.17|299.97|300.37|300.17|300.72|300.57|299.47|299.32|3700
1682564400000|2023-04-27 03:00:00|300.32|300.22|300.47|300.32|300.62|300.47|300.17|300.02|1532
1682568000000|2023-04-27 04:00:00|300.52|300.37|300.57|300.42|300.62|300.47|300.37|300.17|775
1682571600000|2023-04-27 05:00:00|300.52|300.37|300.92|300.77|301.12|300.97|300.22|300.07|1456
1682575200000|2023-04-27 06:00:00|300.97|300.82|301.02|300.87|301.12|300.92|300.87|300.72|769
1682578800000|2023-04-27 07:00:00|301.07|300.92|301.52|301.32|301.57|301.42|300.92|300.77|2467
1682582400000|2023-04-27 08:00:00|301.47|301.37|301.27|301.12|301.52|301.37|301.22|301.07|1953
1682586000000|2023-04-27 09:00:00|300.08|299.93|299.83|299.68|300.63|300.13|299.78|299.53|1301
1682589600000|2023-04-27 10:00:00|299.88|299.73|300.18|300.03|300.23|300.08|299.58|299.43|772
1682593200000|2023-04-27 11:00:00|300.23|300.08|300.18|300.03|300.33|300.13|300.03|299.83|104
1682596800000|2023-04-27 12:00:00|300.23|300.08|300.23|300.03|300.58|300.43|299.93|299.78|181
1682600400000|2023-04-27 13:00:00|300.28|300.08|300.23|300.08|300.53|300.33|299.68|299.48|1012
1682604000000|2023-04-27 14:00:00|300.18|300.03|300.18|299.98|300.68|300.53|299.98|299.83|538
1682607600000|2023-04-27 15:00:00|300.23|300.03|300.58|300.43|300.88|300.68|300.03|299.88|335
1682611200000|2023-04-27 16:00:00|300.63|300.48|300.68|300.48|301.03|300.88|300.58|300.43|194
1682614800000|2023-04-27 17:00:00|300.58|300.43|301.23|301.03|301.38|301.23|300.58|300.43|195
1682618400000|2023-04-27 18:00:00|301.18|301.08|301.58|301.43|301.63|301.48|301.13|300.98|237
1682622000000|2023-04-27 19:00:00|301.53|301.38|301.63|301.48|301.73|301.58|301.48|301.33|374
1682625600000|2023-04-27 20:00:00|301.58|301.43|301.58|301.38|301.78|301.63|301.53|301.33|135
1682629200000|2023-04-27 21:00:00|301.78|301.33|301.53|300.93|301.93|301.33|301.53|300.93|0
1682632800000|2023-04-27 22:00:00|301.43|300.83|301.33|300.73|301.63|301.03|301.23|300.63|0
1682636400000|2023-04-27 23:00:00|301.43|300.83|301.33|300.73|301.53|300.93|301.33|300.73|0
1682640000000|2023-04-28 00:00:00|301.23|300.63|302.23|302.03|302.73|302.53|301.03|300.43|1517
1682643600000|2023-04-28 01:00:00|302.13|301.98|301.92|301.72|302.17|302.02|300.93|300.78|2433
1682647200000|2023-04-28 02:00:00|301.87|301.77|301.57|301.37|301.92|301.77|301.42|301.22|968
1682650800000|2023-04-28 03:00:00|301.52|301.42|300.97|300.82|301.52|301.42|300.52|300.32|1513
1682654400000|2023-04-28 04:00:00|301.02|300.87|301.07|300.92|301.32|301.17|300.97|300.82|886
1682658000000|2023-04-28 05:00:00|301.12|300.97|301.37|301.22|301.47|301.32|300.97|300.82|1171
1682661600000|2023-04-28 06:00:00|301.32|301.17|301.62|301.47|301.77|301.62|301.32|301.17|1876
1682665200000|2023-04-28 07:00:00|301.57|301.42|301.02|300.87|301.82|301.67|301.02|300.87|1919
1682668800000|2023-04-28 08:00:00|301.07|300.92|300.72|300.57|301.07|300.92|300.37|300.17|2742
1682672400000|2023-04-28 09:00:00|300.62|300.52|300.72|300.52|301.17|300.62|300.27|299.97|1859
1682676000000|2023-04-28 10:00:00|300.67|300.47|300.72|300.52|300.82|300.67|300.52|300.37|147
1682679600000|2023-04-28 11:00:00|300.67|300.57|301.07|300.87|301.22|301.07|300.67|300.52|106
1682683200000|2023-04-28 12:00:00|301.02|300.92|301.62|301.42|301.72|301.57|300.92|300.77|471
1682686800000|2023-04-28 13:00:00|301.57|301.47|301.72|301.52|301.97|301.77|301.32|301.17|359
1682690400000|2023-04-28 14:00:00|301.67|301.57|301.97|301.77|302.47|302.32|301.62|301.42|357
1682694000000|2023-04-28 15:00:00|302.02|301.82|303.07|302.87|303.07|302.92|301.57|301.42|322
1682697600000|2023-04-28 16:00:00|303.02|302.92|303.57|303.37|303.62|303.42|302.92|302.77|142
1682701200000|2023-04-28 17:00:00|303.52|303.42|303.82|303.62|304.42|304.27|303.37|303.22|510
1682704800000|2023-04-28 18:00:00|303.87|303.67|303.92|303.72|304.02|303.82|303.67|303.52|126
1682708400000|2023-04-28 19:00:00|303.87|303.67|303.72|303.52|303.97|303.77|303.47|303.32|113
1682712000000|2023-04-28 20:00:00|303.67|303.47|304.02|303.57|304.37|303.87|303.62|303.47|80
1682892000000|2023-04-30 22:00:00|304.27|303.67|303.67|303.07|304.27|303.67|303.67|303.07|0
1682895600000|2023-04-30 23:00:00|303.77|303.17|303.57|302.97|303.77|303.17|303.57|302.97|0
1682899200000|2023-05-01 00:00:00|303.67|303.07|304.42|304.27|305.22|305.02|303.57|302.97|906
1682902800000|2023-05-01 01:00:00|304.67|304.47|304.47|304.32|304.82|304.67|303.92|303.72|1483
1682906400000|2023-05-01 02:00:00|304.42|304.27|305.47|305.32|305.47|305.32|304.42|304.27|1551
1682910000000|2023-05-01 03:00:00|305.52|305.27|305.47|305.32|305.52|305.37|305.17|305.02|803
1682913600000|2023-05-01 04:00:00|305.52|305.37|305.77|305.57|305.77|305.62|305.07|304.92|868
1682917200000|2023-05-01 05:00:00|305.72|305.62|305.97|305.82|306.12|305.97|305.62|305.47|860
1682920800000|2023-05-01 06:00:00|305.92|305.77|306.62|306.47|306.62|306.47|305.82|305.67|1128
1682924400000|2023-05-01 07:00:00|306.67|306.52|306.62|306.47|307.32|307.12|306.52|306.37|1326
1682928000000|2023-05-01 08:00:00|306.57|306.42|306.12|305.92|306.62|306.42|306.02|305.87|1088
1682931600000|2023-05-01 09:00:00|306.07|305.87|306.07|305.92|306.37|306.02|305.07|304.87|642
1682935200000|2023-05-01 10:00:00|306.02|305.87|305.87|305.72|306.12|305.97|305.62|305.47|58
1682938800000|2023-05-01 11:00:00|305.92|305.77|305.57|305.42|306.02|305.82|305.57|305.42|19
1682942400000|2023-05-01 12:00:00|305.52|305.37|305.72|305.52|305.72|305.57|305.22|305.07|176
1682946000000|2023-05-01 13:00:00|305.67|305.47|305.47|305.32|306.17|305.97|305.17|305.02|486
1682949600000|2023-05-01 14:00:00|305.42|305.22|305.02|304.82|305.42|305.22|304.37|304.17|603
1682953200000|2023-05-01 15:00:00|305.07|304.87|304.87|304.67|305.07|304.87|304.57|304.42|95
1682956800000|2023-05-01 16:00:00|304.92|304.72|305.27|305.07|305.32|305.17|304.92|304.67|15
1682960400000|2023-05-01 17:00:00|305.32|305.12|305.22|305.07|305.52|305.27|305.17|304.97|91
1682964000000|2023-05-01 18:00:00|305.17|305.02|305.17|305.02|305.32|305.17|304.92|304.77|85
1682967600000|2023-05-01 19:00:00|305.22|305.07|304.97|304.77|305.22|305.07|304.87|304.67|33
1682971200000|2023-05-01 20:00:00|305.02|304.82|304.82|304.57|305.07|304.87|304.77|304.57|24
1682974800000|2023-05-01 21:00:00|305.07|304.62|305.27|304.67|305.42|304.77|305.07|304.57|0
1682978400000|2023-05-01 22:00:00|305.17|304.57|305.97|305.37|306.07|305.47|305.17|304.57|0
1682982000000|2023-05-01 23:00:00|306.07|305.47|305.97|305.37|306.07|305.47|305.97|305.37|0
1682985600000|2023-05-02 00:00:00|306.07|305.47|305.02|304.87|306.17|305.57|304.47|304.27|2926
1682989200000|2023-05-02 01:00:00|304.82|304.67|305.04|304.89|306.84|306.69|304.22|304.02|8284
1682992800000|2023-05-02 02:00:00|305.09|304.94|303.34|303.19|305.14|304.94|303.14|302.99|4012
1682996400000|2023-05-02 03:00:00|303.29|303.14|303.49|303.34|303.69|303.54|303.14|302.99|2274
1683000000000|2023-05-02 04:00:00|303.54|303.39|303.74|303.59|303.79|303.64|303.54|303.39|2121
1683003600000|2023-05-02 05:00:00|303.69|303.54|303.37|303.22|303.92|303.77|303.27|303.12|2622
1683007200000|2023-05-02 06:00:00|303.42|303.27|303.37|303.22|303.72|303.52|303.17|303.02|2393
1683010800000|2023-05-02 07:00:00|303.32|303.17|303.12|302.97|303.57|303.42|302.97|302.82|4066
1683014400000|2023-05-02 08:00:00|303.07|302.92|302.97|302.82|303.17|302.97|302.82|302.67|2671
1683018000000|2023-05-02 09:00:00|302.78|302.63|302.83|302.63|303.23|302.88|302.63|302.33|1546
1683021600000|2023-05-02 10:00:00|302.78|302.58|302.98|302.83|303.03|302.88|302.73|302.58|32
1683025200000|2023-05-02 11:00:00|303.03|302.88|302.83|302.68|303.28|303.13|302.78|302.63|403
1683028800000|2023-05-02 12:00:00|302.78|302.63|302.73|302.58|302.88|302.73|302.68|302.53|352
1683032400000|2023-05-02 13:00:00|302.78|302.63|301.88|301.68|302.83|302.68|301.73|301.58|812
1683036000000|2023-05-02 14:00:00|301.93|301.73|300.18|299.98|301.98|301.83|300.08|299.88|865
1683039600000|2023-05-02 15:00:00|300.23|300.03|300.18|300.03|300.38|300.23|299.73|299.53|645
1683043200000|2023-05-02 16:00:00|300.13|299.98|299.98|299.78|300.23|300.08|299.93|299.73|165
1683046800000|2023-05-02 17:00:00|299.93|299.83|300.38|300.18|300.53|300.38|299.93|299.83|303
1683050400000|2023-05-02 18:00:00|300.33|300.23|300.33|300.18|300.43|300.28|300.03|299.88|70
1683054000000|2023-05-02 19:00:00|300.38|300.23|300.28|300.13|300.63|300.48|300.23|300.08|180
1683057600000|2023-05-02 20:00:00|300.33|300.08|300.23|299.93|300.33|300.13|300.18|299.93|46
1683061200000|2023-05-02 21:00:00|300.58|299.83|300.53|299.93|300.68|299.93|300.33|299.73|1
1683064800000|2023-05-02 22:00:00|300.43|299.83|300.53|299.93|300.63|300.03|300.43|299.83|0
1683068400000|2023-05-02 23:00:00|300.63|300.03|300.83|300.23|300.83|300.23|300.53|299.93|0
1683072000000|2023-05-03 00:00:00|300.73|300.13|299.73|299.58|300.83|300.28|299.63|299.48|1725
1683075600000|2023-05-03 01:00:00|299.68|299.48|298.08|297.93|299.78|299.63|297.58|297.43|7360
1683079200000|2023-05-03 02:00:00|298.03|297.88|298.23|298.08|299.33|299.18|297.83|297.68|3180
1683082800000|2023-05-03 03:00:00|298.28|298.13|298.63|298.48|298.88|298.73|297.68|297.53|2559
1683086400000|2023-05-03 04:00:00|298.68|298.43|298.63|298.48|298.68|298.53|298.08|297.93|1591
1683090000000|2023-05-03 05:00:00|298.68|298.53|299.28|299.13|299.33|299.18|298.63|298.43|1903
1683093600000|2023-05-03 06:00:00|299.23|299.08|299.38|299.23|299.58|299.43|299.18|299.03|1164
1683097200000|2023-05-03 07:00:00|299.43|299.28|299.63|299.48|299.68|299.53|299.13|298.98|1523
1683100800000|2023-05-03 08:00:00|299.68|299.53|299.58|299.43|299.78|299.63|299.48|299.33|1808
1683104400000|2023-05-03 09:00:00|299.63|299.48|299.78|299.58|300.03|299.83|299.63|299.13|928
1683108000000|2023-05-03 10:00:00|299.83|299.63|299.78|299.63|300.08|299.93|299.63|299.48|121
1683111600000|2023-05-03 11:00:00|299.83|299.58|299.98|299.78|300.03|299.83|299.83|299.58|82
1683115200000|2023-05-03 12:00:00|299.93|299.73|299.38|299.23|300.08|299.88|299.18|299.03|528
1683118800000|2023-05-03 13:00:00|299.33|299.18|299.63|299.43|299.78|299.63|298.83|298.68|651
1683122400000|2023-05-03 14:00:00|299.68|299.48|299.48|299.28|299.73|299.58|299.18|298.98|335
1683126000000|2023-05-03 15:00:00|299.53|299.33|299.98|299.83|299.98|299.83|299.28|299.13|256
1683129600000|2023-05-03 16:00:00|299.93|299.78|300.08|299.93|300.13|299.98|299.93|299.73|67
1683133200000|2023-05-03 17:00:00|300.13|299.98|300.13|299.38|300.18|300.03|299.73|299.38|79
1683136800000|2023-05-03 18:00:00|299.83|299.43|300.53|300.28|300.78|300.63|299.58|299.38|137
1683140400000|2023-05-03 19:00:00|300.58|300.33|299.03|298.83|300.68|300.53|298.98|298.83|109
1683144000000|2023-05-03 20:00:00|299.08|298.88|299.03|298.68|299.28|298.98|298.83|298.58|29
1683147600000|2023-05-03 21:00:00|299.13|298.63|298.83|298.23|299.23|298.63|298.83|298.23|0
1683151200000|2023-05-03 22:00:00|298.63|298.03|298.93|298.33|298.93|298.33|298.13|297.53|0
1683154800000|2023-05-03 23:00:00|298.83|298.23|299.13|298.53|299.13|298.53|298.83|298.23|0
1683158400000|2023-05-04 00:00:00|299.23|298.63|299.13|298.93|299.58|299.23|298.58|298.38|1610
1683162000000|2023-05-04 01:00:00|299.08|298.83|298.78|298.63|299.43|299.28|298.23|298.08|4127
1683165600000|2023-05-04 02:00:00|298.83|298.68|299.92|299.77|299.97|299.82|298.83|298.68|1690
1683169200000|2023-05-04 03:00:00|299.97|299.87|299.72|299.57|300.12|299.97|299.62|299.47|1359
1683172800000|2023-05-04 04:00:00|299.67|299.52|300.02|299.87|300.02|299.87|299.47|299.32|689
1683176400000|2023-05-04 05:00:00|300.07|299.92|300.17|300.02|300.37|300.22|299.82|299.67|1564
1683180000000|2023-05-04 06:00:00|300.22|300.07|300.32|300.17|300.42|300.27|299.72|299.57|1588
1683183600000|2023-05-04 07:00:00|300.27|300.12|299.92|299.77|300.32|300.17|299.42|299.27|2847
1683187200000|2023-05-04 08:00:00|299.87|299.72|300.22|300.07|300.32|300.17|299.82|299.67|1441
1683190800000|2023-05-04 09:00:00|300.1|299.95|300.05|299.9|300.55|300.3|299.95|299.65|961
1683194400000|2023-05-04 10:00:00|300|299.85|299.95|299.8|300.25|300.05|299.75|299.6|171
1683198000000|2023-05-04 11:00:00|299.9|299.75|300.1|299.9|300.15|300|299.75|299.55|188
1683201600000|2023-05-04 12:00:00|300.05|299.95|300.1|299.9|300.4|300.25|299.8|299.6|270
1683205200000|2023-05-04 13:00:00|300.05|299.95|300.45|300.25|300.85|300.7|299.7|299.5|564
1683208800000|2023-05-04 14:00:00|300.4|300.2|300.1|299.95|300.7|300.55|299.7|299.5|695
1683212400000|2023-05-04 15:00:00|300.15|300|299.8|299.65|300.65|300.45|299.7|299.5|285
1683216000000|2023-05-04 16:00:00|299.85|299.7|300.3|300.15|300.3|300.15|299.7|299.5|199
1683219600000|2023-05-04 17:00:00|300.35|300.2|300.6|300.4|300.8|300.65|300.1|299.9|101
1683223200000|2023-05-04 18:00:00|300.55|300.45|300.4|300.2|300.8|300.65|300.1|299.95|71
1683226800000|2023-05-04 19:00:00|300.45|300.25|300.65|300.45|300.75|300.6|300.2|300.05|162
1683230400000|2023-05-04 20:00:00|300.6|300.4|300.75|300.35|300.75|300.45|300.4|300.2|50
1683234000000|2023-05-04 21:00:00|300.8|300.05|301.05|300.45|301.05|300.45|300.65|300.05|3
1683237600000|2023-05-04 22:00:00|301.15|300.55|301.75|301.15|301.75|301.15|301.05|300.45|0
1683241200000|2023-05-04 23:00:00|301.65|301.05|301.35|300.75|301.75|301.15|301.35|300.75|0
1683244800000|2023-05-05 00:00:00|301.45|300.85|301.4|301.25|301.55|301.4|300.5|300.3|937
1683248400000|2023-05-05 01:00:00|301.8|301.6|301.6|301.45|301.95|301.8|301.35|301.2|3023
1683252000000|2023-05-05 02:00:00|301.65|301.5|301.23|301.08|301.85|301.65|300.93|300.78|1375
1683255600000|2023-05-05 03:00:00|301.13|300.98|301.38|301.23|301.43|301.28|300.93|300.73|1401
1683259200000|2023-05-05 04:00:00|301.43|301.28|301.48|301.33|301.58|301.43|301.28|301.13|723
1683262800000|2023-05-05 05:00:00|301.38|301.23|301.68|301.53|301.78|301.63|301.33|301.18|1464
1683266400000|2023-05-05 06:00:00|301.73|301.48|301.58|301.43|301.78|301.63|301.48|301.33|1275
1683270000000|2023-05-05 07:00:00|301.63|301.48|301.68|301.53|301.88|301.73|301.48|301.33|1657
1683273600000|2023-05-05 08:00:00|301.63|301.48|301.98|301.83|302.03|301.88|301.38|301.23|1630
1683277200000|2023-05-05 09:00:00|300.41|300.26|300.16|299.96|300.61|300.41|300.06|299.71|916
1683280800000|2023-05-05 10:00:00|300.21|300.01|300.41|300.26|300.46|300.31|300.16|299.96|47
1683284400000|2023-05-05 11:00:00|300.36|300.21|300.66|300.51|300.71|300.56|300.36|300.21|209
1683288000000|2023-05-05 12:00:00|300.71|300.56|300.71|300.56|300.96|300.76|300.36|300.16|237
1683291600000|2023-05-05 13:00:00|300.76|300.61|301.41|301.21|301.41|301.26|300.71|300.56|296
1683295200000|2023-05-05 14:00:00|301.46|301.26|301.81|301.61|302.36|302.21|301.31|301.16|472
1683298800000|2023-05-05 15:00:00|301.76|301.66|302.41|302.21|302.41|302.26|301.66|301.51|434
1683302400000|2023-05-05 16:00:00|302.36|302.26|302.76|302.56|302.76|302.61|302.26|302.06|101
1683306000000|2023-05-05 17:00:00|302.81|302.61|302.91|302.71|303.06|302.91|302.61|302.46|203
1683309600000|2023-05-05 18:00:00|302.96|302.76|303.31|303.16|303.41|303.26|302.86|302.71|130
1683313200000|2023-05-05 19:00:00|303.26|303.11|303.11|302.91|303.36|303.16|303.06|302.86|88
1683316800000|2023-05-05 20:00:00|303.16|302.96|303.31|302.71|303.31|303.01|302.96|302.71|60
1683496800000|2023-05-07 22:00:00|303.41|302.81|303.41|302.81|303.51|302.91|303.31|302.71|0
1683500400000|2023-05-07 23:00:00|303.31|302.71|302.71|302.11|303.41|302.81|302.71|302.11|0
1683504000000|2023-05-08 00:00:00|302.61|302.01|303.81|303.66|303.96|303.81|302.61|302.01|1977
1683507600000|2023-05-08 01:00:00|303.86|303.46|302.46|302.26|303.86|303.71|301.71|301.56|4891
1683511200000|2023-05-08 02:00:00|302.51|302.36|302.71|302.56|303.31|303.11|302.51|302.36|2439
1683514800000|2023-05-08 03:00:00|302.66|302.51|302.71|302.56|303.01|302.86|302.56|302.41|1832
1683518400000|2023-05-08 04:00:00|302.66|302.51|302.81|302.66|303.01|302.86|302.66|302.51|901
1683522000000|2023-05-08 05:00:00|302.76|302.61|302.26|302.11|302.86|302.71|302.21|302.06|1689
1683525600000|2023-05-08 06:00:00|302.31|302.16|302.21|302.06|302.51|302.36|302.16|302.01|1426
1683529200000|2023-05-08 07:00:00|302.26|302.11|302.06|301.91|302.41|302.21|302.01|301.86|2025
1683532800000|2023-05-08 08:00:00|302.11|301.96|302.41|302.26|302.51|302.36|302.06|301.91|2166
1683536400000|2023-05-08 09:00:00|301.65|301.5|301.85|301.65|302.05|301.85|301.45|301.25|1208
1683540000000|2023-05-08 10:00:00|301.8|301.6|301.95|301.8|301.95|301.8|301.7|301.55|105
1683543600000|2023-05-08 11:00:00|302|301.75|302.2|302|302.2|302.05|301.95|301.75|202
1683547200000|2023-05-08 12:00:00|302.25|302.05|302.5|302.35|302.55|302.4|302.2|302.05|441
1683550800000|2023-05-08 13:00:00|302.45|302.3|303.65|303.45|304.1|303.9|302.45|302.3|1237
1683554400000|2023-05-08 14:00:00|303.6|303.5|303.85|303.7|304.05|303.9|303.15|303|579
1683558000000|2023-05-08 15:00:00|303.8|303.65|304.15|303.95|304.3|304.15|303.7|303.5|422
1683561600000|2023-05-08 16:00:00|304.1|303.9|304.15|303.95|304.35|304.2|303.9|303.75|132
1683565200000|2023-05-08 17:00:00|304.1|304|304.5|304.35|304.55|304.4|304|303.8|193
1683568800000|2023-05-08 18:00:00|304.55|304.4|304.6|304.4|304.7|304.55|303.95|303.75|142
1683572400000|2023-05-08 19:00:00|304.65|304.45|304.25|304.05|304.7|304.55|304.1|303.95|136
1683576000000|2023-05-08 20:00:00|304.2|304.1|304.15|304|304.45|304.2|304.15|304|36
1683579600000|2023-05-08 21:00:00|304.2|303.8|304.35|303.75|304.55|303.95|304.2|303.65|1
1683583200000|2023-05-08 22:00:00|304.25|303.65|304.25|303.65|304.35|303.75|304.25|303.65|0
1683586800000|2023-05-08 23:00:00|304.35|303.75|304.25|303.65|304.35|303.75|304.25|303.65|0
1683590400000|2023-05-09 00:00:00|304.15|303.55|304.35|304.2|304.65|304.5|304.15|303.55|1595
1683594000000|2023-05-09 01:00:00|304.4|304.25|304.7|304.55|304.9|304.7|303.95|303.8|3061
1683597600000|2023-05-09 02:00:00|304.75|304.6|304.65|304.5|304.8|304.6|304.3|304.15|1718
1683601200000|2023-05-09 03:00:00|304.6|304.45|304.45|304.3|304.65|304.5|304|303.85|1885
1683604800000|2023-05-09 04:00:00|304.4|304.25|304.65|304.5|304.65|304.5|304.3|304.15|755
1683608400000|2023-05-09 05:00:00|304.6|304.45|304.5|304.35|304.9|304.75|304.5|304.35|1676
1683612000000|2023-05-09 06:00:00|304.4|304.25|303.35|303.2|304.4|304.25|303.3|303.15|2041
1683615600000|2023-05-09 07:00:00|303.4|303.25|303.25|303.1|303.6|303.45|303.25|303.1|2022
1683619200000|2023-05-09 08:00:00|303.3|303.15|303.15|303|303.55|303.4|303.1|302.95|2129
1683622800000|2023-05-09 09:00:00|303.1|302.95|303.3|303.15|303.75|303.3|303|302.85|1035
1683626400000|2023-05-09 10:00:00|303.35|303.2|303.35|303.15|303.4|303.25|303.15|303|33
1683630000000|2023-05-09 11:00:00|303.4|303.2|303.2|303.05|303.6|303.45|303.15|303|226
1683633600000|2023-05-09 12:00:00|303.25|303|303|302.85|303.45|303.25|303|302.85|78
1683637200000|2023-05-09 13:00:00|302.95|302.8|304.1|303.95|304.1|303.95|302.65|302.5|436
1683640800000|2023-05-09 14:00:00|304.15|304|303.8|303.65|304.15|304|303.7|303.5|193
1683644400000|2023-05-09 15:00:00|303.85|303.7|303.95|303.75|304.1|303.95|303.75|303.55|325
1683648000000|2023-05-09 16:00:00|303.9|303.8|304.25|304.05|304.25|304.1|303.9|303.75|44
1683651600000|2023-05-09 17:00:00|304.2|304|304.35|304.2|304.4|304.25|304.15|303.95|86
1683655200000|2023-05-09 18:00:00|304.4|304.25|304.25|304.05|304.45|304.3|304.1|303.9|76
1683658800000|2023-05-09 19:00:00|304.3|304.1|303.85|303.7|304.4|304.2|303.8|303.6|128
1683662400000|2023-05-09 20:00:00|303.9|303.75|303.9|303.65|304|303.8|303.8|303.65|33
1683666000000|2023-05-09 21:00:00|304|303.5|304.05|303.45|304.05|303.55|303.85|303.25|8
1683669600000|2023-05-09 22:00:00|303.95|303.35|304.15|303.55|304.15|303.55|303.95|303.35|0
1683673200000|2023-05-09 23:00:00|304.25|303.65|304.25|303.65|304.25|303.65|304.15|303.55|0
1683676800000|2023-05-10 00:00:00|304.15|303.55|304|303.85|304.35|303.85|303.4|303.25|1694
1683680400000|2023-05-10 01:00:00|304.05|303.9|303.82|303.67|304.77|304.62|303.62|303.47|3546
1683684000000|2023-05-10 02:00:00|303.87|303.62|303.42|303.27|303.97|303.82|303.22|303.07|2084
1683687600000|2023-05-10 03:00:00|303.47|303.22|303.82|303.67|303.82|303.67|303.32|303.17|1049
1683691200000|2023-05-10 04:00:00|303.77|303.62|303.87|303.72|303.87|303.72|303.52|303.37|833
1683694800000|2023-05-10 05:00:00|303.82|303.67|303.12|302.97|303.82|303.67|303.02|302.87|1782
1683698400000|2023-05-10 06:00:00|303.07|302.92|303.07|302.92|303.47|303.32|302.97|302.82|1577
1683702000000|2023-05-10 07:00:00|303.02|302.87|302.32|302.17|303.07|302.92|302.27|302.12|2105
1683705600000|2023-05-10 08:00:00|302.37|302.22|302.47|302.27|302.72|302.52|302.17|302.02|1778
1683709200000|2023-05-10 09:00:00|302.42|302.32|302.72|302.52|303.12|302.62|302.42|302.32|767
1683712800000|2023-05-10 10:00:00|302.67|302.47|302.82|302.62|302.92|302.77|302.62|302.47|78
1683716400000|2023-05-10 11:00:00|302.87|302.67|303.02|302.82|303.12|302.92|302.82|302.62|232
1683720000000|2023-05-10 12:00:00|302.97|302.77|304.17|304.02|304.27|304.12|302.72|302.57|641
1683723600000|2023-05-10 13:00:00|304.22|304.07|303.57|303.42|304.27|304.12|303.27|303.12|767
1683727200000|2023-05-10 14:00:00|303.62|303.47|303.32|303.12|304.12|303.92|303.12|302.97|711
1683730800000|2023-05-10 15:00:00|303.37|303.17|303.57|303.42|303.87|303.72|303.22|303.07|280
1683734400000|2023-05-10 16:00:00|303.52|303.37|303.67|303.47|304.07|303.87|303.37|303.22|242
1683738000000|2023-05-10 17:00:00|303.62|303.42|303.42|303.22|303.67|303.47|302.72|302.57|261
1683741600000|2023-05-10 18:00:00|303.47|303.27|303.87|303.72|303.97|303.82|303.37|303.17|88
1683745200000|2023-05-10 19:00:00|303.92|303.67|304.02|303.87|304.37|304.22|303.87|303.67|133
1683748800000|2023-05-10 20:00:00|304.07|303.92|304.17|303.97|304.22|304.07|304.07|303.87|38
1683752400000|2023-05-10 21:00:00|304.27|303.92|304.32|303.72|304.37|303.92|304.22|303.62|1
1683756000000|2023-05-10 22:00:00|304.42|303.82|304.42|303.82|304.42|303.82|304.32|303.72|0
1683759600000|2023-05-10 23:00:00|304.52|303.92|304.32|303.72|304.62|304.02|304.22|303.62|0
1683763200000|2023-05-11 00:00:00|304.42|303.82|304.87|304.67|304.87|304.67|304.17|303.72|1168
1683766800000|2023-05-11 01:00:00|304.92|304.72|303.27|303.07|305.02|304.87|303.22|303.02|4561
1683770400000|2023-05-11 02:00:00|303.17|303.02|303.07|302.87|303.42|303.27|302.92|302.77|2290
1683774000000|2023-05-11 03:00:00|303.02|302.92|302.77|302.62|303.22|303.07|302.77|302.62|1474
1683777600000|2023-05-11 04:00:00|302.82|302.57|302.87|302.72|302.97|302.82|302.72|302.57|768
1683781200000|2023-05-11 05:00:00|302.82|302.67|302.57|302.42|302.82|302.67|302.52|302.37|1744
1683784800000|2023-05-11 06:00:00|302.52|302.37|301.72|301.57|302.57|302.42|301.57|301.37|2020
1683788400000|2023-05-11 07:00:00|301.67|301.52|302.72|302.57|302.97|302.82|301.67|301.52|2568
1683792000000|2023-05-11 08:00:00|302.77|302.62|302.62|302.47|303.07|302.92|302.57|302.42|2234
1683795600000|2023-05-11 09:00:00|302.67|302.52|302.87|302.72|303.22|302.87|302.57|302.22|741
1683799200000|2023-05-11 10:00:00|302.92|302.67|302.67|302.47|302.92|302.77|302.62|302.47|49
1683802800000|2023-05-11 11:00:00|302.62|302.52|302.22|302.07|302.72|302.57|302.17|301.97|252
1683806400000|2023-05-11 12:00:00|302.17|302.02|302.07|301.87|302.62|302.47|302.02|301.87|240
1683810000000|2023-05-11 13:00:00|302.02|301.82|301.72|301.52|302.17|302.02|301.42|301.22|1112
1683813600000|2023-05-11 14:00:00|301.67|301.57|301.77|301.57|301.92|301.77|301.22|301.07|645
1683817200000|2023-05-11 15:00:00|301.72|301.62|302.47|302.27|302.47|302.27|301.67|301.52|120
1683820800000|2023-05-11 16:00:00|302.42|302.32|302.87|302.72|302.92|302.77|302.27|302.12|76
1683824400000|2023-05-11 17:00:00|302.92|302.67|302.82|302.62|302.97|302.77|302.37|302.22|63
1683828000000|2023-05-11 18:00:00|302.77|302.67|303.02|302.82|303.12|302.97|302.67|302.52|77
1683831600000|2023-05-11 19:00:00|302.97|302.87|302.97|302.77|303.07|302.92|302.72|302.57|55
1683835200000|2023-05-11 20:00:00|303.02|302.82|302.97|302.62|303.12|302.97|302.92|302.62|62
1683838800000|2023-05-11 21:00:00|303.02|302.52|303.02|302.42|303.22|302.62|303.02|302.42|1
1683842400000|2023-05-11 22:00:00|303.12|302.52|303.22|302.62|303.32|302.72|303.02|302.42|0
1683846000000|2023-05-11 23:00:00|303.12|302.52|302.82|302.22|303.12|302.52|302.82|302.22|0
1683849600000|2023-05-12 00:00:00|302.92|302.32|303.17|303.02|303.27|303.12|302.52|302.22|1360
1683853200000|2023-05-12 01:00:00|303.27|303.12|301.73|301.58|303.27|303.12|300.82|300.67|5702
1683856800000|2023-05-12 02:00:00|301.68|301.53|300.28|300.13|302.43|302.28|299.93|299.78|4071
1683860400000|2023-05-12 03:00:00|300.23|300.08|300.93|300.73|301.08|300.93|300.03|299.83|2495
1683864000000|2023-05-12 04:00:00|300.88|300.68|301.52|301.37|301.57|301.42|300.73|300.58|1388
1683867600000|2023-05-12 05:00:00|301.42|301.27|301.52|301.37|301.87|301.72|301.27|301.12|2536
1683871200000|2023-05-12 06:00:00|301.47|301.32|301.17|301.02|301.52|301.37|301.07|300.92|1517
1683874800000|2023-05-12 07:00:00|301.12|300.97|301.22|301.07|301.47|301.32|301.07|300.87|2309
1683878400000|2023-05-12 08:00:00|301.17|301.02|301.67|301.52|301.92|301.77|301.02|300.87|2687
1683882000000|2023-05-12 09:00:00|301.72|301.57|301.67|301.47|302.22|301.87|301.62|301.47|1010
1683885600000|2023-05-12 10:00:00|301.72|301.52|301.67|301.47|301.92|301.77|301.62|301.47|76
1683889200000|2023-05-12 11:00:00|301.72|301.52|301.37|301.22|301.72|301.57|301.37|301.22|177
1683892800000|2023-05-12 12:00:00|301.42|301.27|301.27|301.07|301.47|301.32|301.17|301.02|133
1683896400000|2023-05-12 13:00:00|301.22|301.12|300.87|300.67|301.37|301.22|300.47|300.27|424
1683900000000|2023-05-12 14:00:00|300.77|300.57|300.12|299.97|300.92|300.72|299.87|299.72|618
1683903600000|2023-05-12 15:00:00|300.17|300.02|300.12|299.97|300.52|300.32|299.87|299.67|279
1683907200000|2023-05-12 16:00:00|300.17|299.92|299.57|299.42|300.17|299.92|299.47|299.32|207
1683910800000|2023-05-12 17:00:00|299.52|299.37|299.42|299.27|299.97|299.82|299.37|299.22|111
1683914400000|2023-05-12 18:00:00|299.52|299.22|299.82|299.62|299.82|299.67|299.47|299.22|144
1683918000000|2023-05-12 19:00:00|299.77|299.57|300.22|300.07|300.37|300.17|299.67|299.52|89
1683921600000|2023-05-12 20:00:00|300.27|300.02|300.47|300.02|300.57|300.22|300.17|299.92|72
1684101600000|2023-05-14 22:00:00|300.52|299.92|300.42|299.82|300.52|299.92|300.42|299.82|0
1684105200000|2023-05-14 23:00:00|300.52|299.92|300.52|299.92|300.62|300.02|300.42|299.82|0
1684108800000|2023-05-15 00:00:00|300.62|300.02|299.92|299.77|300.77|300.62|299.67|299.52|1289
1684112400000|2023-05-15 01:00:00|300.07|299.87|300.04|299.84|300.32|300.12|299.02|298.87|3225
1684116000000|2023-05-15 02:00:00|299.99|299.89|299.14|298.99|300.24|300.09|299.14|298.99|2564
1684119600000|2023-05-15 03:00:00|299.19|299.04|299.74|299.59|300.04|299.89|299.14|298.99|2001
1684123200000|2023-05-15 04:00:00|299.79|299.64|299.79|299.64|299.94|299.79|299.69|299.54|1235
1684126800000|2023-05-15 05:00:00|299.84|299.69|301.24|301.09|301.39|301.19|299.74|299.59|2350
1684130400000|2023-05-15 06:00:00|301.29|301.14|301.44|301.29|301.79|301.59|301.24|301.09|1876
1684134000000|2023-05-15 07:00:00|301.49|301.34|301.09|300.94|301.74|301.59|301.04|300.89|1927
1684137600000|2023-05-15 08:00:00|301.04|300.89|301.19|301.04|301.54|301.39|301.04|300.89|2101
1684141200000|2023-05-15 09:00:00|301.24|301.09|301.54|301.34|301.69|301.44|301.19|300.89|1106
1684144800000|2023-05-15 10:00:00|301.59|301.39|301.49|301.34|301.74|301.59|301.29|301.14|442
1684148400000|2023-05-15 11:00:00|301.44|301.29|301.39|301.19|301.44|301.29|301.29|301.14|121
1684152000000|2023-05-15 12:00:00|301.34|301.24|301.34|301.14|301.44|301.24|301.04|300.89|114
1684155600000|2023-05-15 13:00:00|301.29|301.09|301.34|301.14|302.04|301.89|301.09|300.94|632
1684159200000|2023-05-15 14:00:00|301.39|301.19|302.34|302.19|302.59|302.44|301.39|301.19|839
1684162800000|2023-05-15 15:00:00|302.39|302.14|302.89|302.74|303.04|302.89|302.29|302.14|338
1684166400000|2023-05-15 16:00:00|302.94|302.69|303.54|303.34|303.54|303.39|302.74|302.54|239
1684170000000|2023-05-15 17:00:00|303.59|303.39|303.49|303.29|303.84|303.64|303.14|302.99|154
1684173600000|2023-05-15 18:00:00|303.44|303.34|303.64|303.49|303.64|303.49|303.29|303.09|131
1684177200000|2023-05-15 19:00:00|303.59|303.44|303.69|303.54|303.74|303.59|303.59|303.44|143
1684180800000|2023-05-15 20:00:00|303.74|303.59|303.64|303.49|303.79|303.64|303.64|303.49|61
1684184400000|2023-05-15 21:00:00|303.69|303.04|303.69|303.09|303.89|303.29|303.64|303.04|2
1684188000000|2023-05-15 22:00:00|303.59|302.99|303.49|302.89|303.79|303.19|303.49|302.89|0
1684191600000|2023-05-15 23:00:00|303.59|302.99|303.49|302.89|303.59|302.99|303.39|302.79|0
1684195200000|2023-05-16 00:00:00|303.39|302.79|303.74|303.59|304.24|303.84|302.79|302.19|1496
1684198800000|2023-05-16 01:00:00|303.94|303.79|302.49|302.34|304.14|303.99|302.49|302.34|3651
1684202400000|2023-05-16 02:00:00|302.54|302.39|302.69|302.49|302.74|302.59|301.79|301.64|2457
1684206000000|2023-05-16 03:00:00|302.74|302.54|302.94|302.79|302.99|302.84|302.54|302.39|2105
1684209600000|2023-05-16 04:00:00|303.04|302.74|303.09|302.94|303.24|303.09|302.94|302.74|1382
1684213200000|2023-05-16 05:00:00|302.99|302.84|302.94|302.79|303.14|302.99|302.84|302.69|1569
1684216800000|2023-05-16 06:00:00|302.89|302.74|302.99|302.84|303.04|302.89|302.64|302.49|1140
1684220400000|2023-05-16 07:00:00|302.94|302.79|303.09|302.94|303.09|302.94|302.59|302.44|2652
1684224000000|2023-05-16 08:00:00|303.14|302.99|303.49|303.34|303.59|303.44|302.84|302.69|2671
1684227600000|2023-05-16 09:00:00|303.54|303.39|303.99|303.84|304.09|303.94|303.29|302.89|1037
1684231200000|2023-05-16 10:00:00|303.94|303.79|300.54|300.34|303.94|303.84|299.04|298.79|4381
1684234800000|2023-05-16 11:00:00|300.59|300.39|301.04|300.84|301.39|301.24|300.29|300.09|1865
1684238400000|2023-05-16 12:00:00|301.09|300.89|300.59|300.39|301.44|301.24|300.59|300.39|607
1684242000000|2023-05-16 13:00:00|300.54|300.44|298.24|298.04|300.54|300.44|296.79|296.64|2823
1684245600000|2023-05-16 14:00:00|298.19|297.99|296.74|296.59|298.19|298.04|296.74|296.59|1356
1684249200000|2023-05-16 15:00:00|296.79|296.64|296.54|296.34|296.89|296.69|296.29|296.14|677
1684252800000|2023-05-16 16:00:00|296.49|296.39|295.64|295.44|296.49|296.39|295.24|295.09|601
1684256400000|2023-05-16 17:00:00|295.59|295.39|294.84|294.64|295.64|295.49|294.64|294.44|305
1684260000000|2023-05-16 18:00:00|294.79|294.69|294.44|294.29|294.84|294.69|294.39|294.19|147
1684263600000|2023-05-16 19:00:00|294.49|294.34|294.64|294.44|294.89|294.74|294.44|294.24|370
1684267200000|2023-05-16 20:00:00|294.59|294.49|294.69|294.49|294.69|294.49|294.49|294.29|57
1684270800000|2023-05-16 21:00:00|294.79|294.29|294.79|294.19|294.89|294.34|294.79|294.19|1
1684274400000|2023-05-16 22:00:00|294.89|294.29|295.19|294.59|295.19|294.59|294.79|294.19|0
1684278000000|2023-05-16 23:00:00|295.09|294.49|295.39|294.79|295.39|294.79|295.09|294.49|0
1684281600000|2023-05-17 00:00:00|295.29|294.69|293.99|293.84|295.64|295.24|293.99|293.84|3753
1684285200000|2023-05-17 01:00:00|294.09|293.89|292.73|292.58|294.14|293.99|292.18|292.03|7348
1684288800000|2023-05-17 02:00:00|292.68|292.53|291.73|291.58|292.88|292.73|291.58|291.43|4276
1684292400000|2023-05-17 03:00:00|291.68|291.53|291.63|291.48|292.03|291.88|290.93|290.78|3427
1684296000000|2023-05-17 04:00:00|291.68|291.53|291.53|291.38|291.78|291.63|291.18|291.03|3636
1684299600000|2023-05-17 05:00:00|291.58|291.43|290.58|290.43|291.68|291.53|290.43|290.28|3933
1684303200000|2023-05-17 06:00:00|290.53|290.38|290.63|290.48|291.03|290.88|290.28|290.13|2626
1684306800000|2023-05-17 07:00:00|290.68|290.53|289.78|289.63|290.98|290.78|289.63|289.43|4826
1684310400000|2023-05-17 08:00:00|289.83|289.68|290.13|289.93|290.68|290.53|289.73|289.58|5592
1684314000000|2023-05-17 09:00:00|290.18|289.98|290.33|290.18|290.58|290.43|289.83|289.58|2025
1684317600000|2023-05-17 10:00:00|290.28|290.13|290.18|289.98|290.53|290.33|290.08|289.83|396
1684321200000|2023-05-17 11:00:00|290.23|290.03|290.43|290.28|290.58|290.38|290.18|290.03|436
1684324800000|2023-05-17 12:00:00|290.38|290.23|290.58|290.43|290.58|290.43|290.23|290.08|506
1684328400000|2023-05-17 13:00:00|290.53|290.38|291.28|291.08|291.88|291.73|290.43|290.23|2215
1684332000000|2023-05-17 14:00:00|291.23|291.03|291.13|290.98|291.73|291.53|290.93|290.78|559
1684335600000|2023-05-17 15:00:00|291.18|291.03|291.28|291.08|291.38|291.23|290.98|290.83|100
1684339200000|2023-05-17 16:00:00|291.33|291.18|291.63|291.43|291.98|291.78|291.28|291.08|154
1684342800000|2023-05-17 17:00:00|291.68|291.48|291.98|291.83|292.03|291.88|291.53|291.38|163
1684346400000|2023-05-17 18:00:00|291.93|291.78|291.63|291.48|291.98|291.83|291.63|291.48|121
1684350000000|2023-05-17 19:00:00|291.58|291.43|292.03|291.88|292.03|291.88|291.48|291.33|165
1684353600000|2023-05-17 20:00:00|291.98|291.83|291.88|291.58|291.98|291.83|291.68|291.48|134
1684357200000|2023-05-17 21:00:00|291.93|291.53|292.08|291.48|292.18|291.58|291.88|291.28|1
1684360800000|2023-05-17 22:00:00|291.98|291.38|292.08|291.48|292.08|291.48|291.88|291.28|0
1684368000000|2023-05-18 00:00:00|292.18|291.58|292.88|292.73|292.93|292.73|291.98|291.48|1784
1684371600000|2023-05-18 01:00:00|292.78|292.63|293.03|292.88|293.88|293.73|292.53|292.38|5886
1684375200000|2023-05-18 02:00:00|292.98|292.78|293.72|293.57|294.02|293.87|292.83|292.68|3489
1684378800000|2023-05-18 03:00:00|293.77|293.62|293.42|293.27|293.92|293.77|293.02|292.87|3003
1684382400000|2023-05-18 04:00:00|293.32|293.17|292.97|292.82|293.47|293.32|292.67|292.47|1616
1684386000000|2023-05-18 05:00:00|293.02|292.87|293.62|293.47|293.72|293.57|293.02|292.87|2396
1684389600000|2023-05-18 06:00:00|293.67|293.42|294.07|293.92|294.07|293.92|293.57|293.42|1997
1684393200000|2023-05-18 07:00:00|294.12|293.97|294.07|293.92|294.47|294.32|293.72|293.57|2439
1684396800000|2023-05-18 08:00:00|294.12|293.97|293.32|293.17|294.62|294.47|293.27|293.12|4702
1684400400000|2023-05-18 09:00:00|293.27|293.12|293.57|293.37|293.77|293.42|293.22|292.97|1667
1684404000000|2023-05-18 10:00:00|293.52|293.42|293.67|293.47|293.77|293.57|293.52|293.37|96
1684407600000|2023-05-18 11:00:00|293.72|293.52|293.52|293.37|293.87|293.72|293.27|293.12|179
1684411200000|2023-05-18 12:00:00|293.57|293.32|292.87|292.72|293.67|293.52|292.87|292.72|270
1684414800000|2023-05-18 13:00:00|292.92|292.77|291.27|291.12|293.02|292.87|291.07|290.87|1280
1684418400000|2023-05-18 14:00:00|291.32|291.17|291.72|291.52|291.97|291.77|290.92|290.72|523
1684422000000|2023-05-18 15:00:00|291.77|291.57|291.72|291.52|292.12|291.92|291.62|291.47|458
1684425600000|2023-05-18 16:00:00|291.67|291.57|291.02|290.87|291.77|291.57|290.92|290.77|196
1684429200000|2023-05-18 17:00:00|291.07|290.92|290.37|290.17|291.22|291.07|290.27|290.12|204
1684432800000|2023-05-18 18:00:00|290.32|290.12|290.82|290.62|290.87|290.72|290.22|290.07|79
1684436400000|2023-05-18 19:00:00|290.77|290.67|291.17|291.02|291.22|291.07|290.62|290.47|217
1684440000000|2023-05-18 20:00:00|291.12|290.97|291.12|290.92|291.22|291.02|290.97|290.82|94
1684443600000|2023-05-18 21:00:00|291.47|290.72|291.57|290.97|291.97|291.07|291.02|290.67|4
1684447200000|2023-05-18 22:00:00|291.47|290.87|291.97|291.37|292.07|291.47|291.47|290.87|0
1684450800000|2023-05-18 23:00:00|291.87|291.27|291.77|291.17|291.97|291.37|291.77|291.17|0
1684454400000|2023-05-19 00:00:00|291.87|291.27|290.92|290.77|291.97|291.42|290.82|290.67|1024
1684458000000|2023-05-19 01:00:00|290.72|290.57|293.47|293.32|293.57|293.42|290.72|290.57|4376
1684461600000|2023-05-19 02:00:00|293.42|293.27|293.67|293.47|293.77|293.62|293.17|293.02|2651
1684465200000|2023-05-19 03:00:00|293.62|293.42|293.22|293.07|293.87|293.72|293.12|292.97|1929
1684468800000|2023-05-19 04:00:00|293.37|293.17|292.47|292.32|293.37|293.17|292.37|292.22|1408
1684472400000|2023-05-19 05:00:00|292.57|292.42|293.37|293.22|293.37|293.22|292.27|292.12|2162
1684476000000|2023-05-19 06:00:00|293.32|293.17|293.32|293.17|293.72|293.57|293.17|293.02|1300
1684479600000|2023-05-19 07:00:00|293.27|293.12|293.12|292.92|293.37|293.17|292.92|292.77|1742
1684483200000|2023-05-19 08:00:00|293.07|292.97|293.02|292.87|293.27|293.12|292.87|292.72|1884
1684486800000|2023-05-19 09:00:00|293.07|292.92|293.37|293.17|293.77|293.47|293.07|292.87|1336
1684490400000|2023-05-19 10:00:00|293.32|293.22|293.07|292.87|293.42|293.22|292.97|292.82|226
1684494000000|2023-05-19 11:00:00|293.12|292.92|293.07|292.87|293.22|293.02|292.97|292.82|491
1684497600000|2023-05-19 12:00:00|293.12|292.92|293.07|292.87|293.22|293.07|292.97|292.82|512
1684501200000|2023-05-19 13:00:00|293.02|292.92|293.27|293.12|293.42|293.22|292.77|292.62|1350
1684504800000|2023-05-19 14:00:00|293.32|293.17|293.62|293.42|293.67|293.52|293.17|293.02|285
1684508400000|2023-05-19 15:00:00|293.57|293.47|292.97|292.77|293.82|293.62|292.62|292.47|322
1684512000000|2023-05-19 16:00:00|292.92|292.82|292.77|292.62|293.02|292.87|292.42|292.27|93
1684515600000|2023-05-19 17:00:00|292.82|292.67|292.47|292.32|292.87|292.72|292.47|292.27|63
1684519200000|2023-05-19 18:00:00|292.52|292.27|292.42|292.27|292.52|292.37|292.17|292.02|147
1684522800000|2023-05-19 19:00:00|292.37|292.22|292.47|292.32|292.52|292.37|292.32|292.12|86
1684526400000|2023-05-19 20:00:00|292.42|292.27|292.37|291.82|292.42|292.32|292.12|291.77|68
1684706400000|2023-05-21 22:00:00|292.07|291.47|292.27|291.67|292.37|291.77|292.07|291.47|0
1684710000000|2023-05-21 23:00:00|292.37|291.77|292.57|291.97|292.67|292.07|292.27|291.67|0
1684713600000|2023-05-22 00:00:00|292.67|292.07|292.07|291.92|293.02|292.77|292.02|291.82|828
1684717200000|2023-05-22 01:00:00|292.17|292.02|292.62|292.47|292.92|292.77|291.27|291.12|3274
1684720800000|2023-05-22 02:00:00|292.57|292.42|293.79|293.59|293.84|293.69|292.37|292.22|2183
1684724400000|2023-05-22 03:00:00|293.74|293.64|293.64|293.49|293.99|293.84|293.34|293.19|1881
1684728000000|2023-05-22 04:00:00|293.69|293.54|293.44|293.24|293.89|293.69|293.44|293.24|616
1684731600000|2023-05-22 05:00:00|293.34|293.29|293.24|293.09|293.44|293.29|293.04|292.89|909
1684735200000|2023-05-22 06:00:00|293.29|293.14|293.24|293.09|293.39|293.24|293.09|292.94|925
1684738800000|2023-05-22 07:00:00|293.19|293.04|293.29|293.14|293.39|293.24|293.04|292.89|1927
1684742400000|2023-05-22 08:00:00|293.34|293.19|293.29|293.14|293.74|293.59|293.19|293.04|2212
1684746000000|2023-05-22 09:00:00|293.02|292.87|293.12|292.92|293.42|293.07|293.02|292.62|926
1684749600000|2023-05-22 10:00:00|293.07|292.97|293.12|292.97|293.32|293.17|293.02|292.87|93
1684753200000|2023-05-22 11:00:00|293.07|292.92|293.37|293.17|293.37|293.17|292.92|292.77|173
1684756800000|2023-05-22 12:00:00|293.32|293.12|293.27|293.12|293.47|293.27|293.17|293.02|112
1684760400000|2023-05-22 13:00:00|293.32|293.17|293.42|293.22|293.72|293.57|293.17|292.97|952
1684764000000|2023-05-22 14:00:00|293.37|293.27|293.62|293.42|293.87|293.72|293.07|292.92|476
1684767600000|2023-05-22 15:00:00|293.67|293.47|293.37|293.22|293.72|293.57|293.32|293.17|295
1684771200000|2023-05-22 16:00:00|293.42|293.27|293.42|293.27|293.52|293.32|292.97|292.82|74
1684774800000|2023-05-22 17:00:00|293.47|293.32|293.27|293.12|293.52|293.32|293.27|293.12|65
1684778400000|2023-05-22 18:00:00|293.22|293.07|293.27|293.12|293.52|293.32|293.17|293.02|20
1684782000000|2023-05-22 19:00:00|293.32|293.07|292.97|292.82|293.32|293.17|292.72|292.57|102
1684785600000|2023-05-22 20:00:00|293.02|292.87|293.42|293.12|293.42|293.22|293.02|292.87|84
1684789200000|2023-05-22 21:00:00|293.47|292.72|293.52|292.92|293.62|293.02|293.42|292.57|1
1684792800000|2023-05-22 22:00:00|293.42|292.82|293.52|292.92|293.52|292.92|293.42|292.82|0
1684796400000|2023-05-22 23:00:00|293.62|293.02|293.92|293.32|293.92|293.32|293.42|292.82|0
1684800000000|2023-05-23 00:00:00|294.02|293.42|293.87|293.72|294.07|293.92|293.67|293.22|1398
1684803600000|2023-05-23 01:00:00|293.67|293.52|294.6|294.45|295|294.85|292.52|292.32|5013
1684807200000|2023-05-23 02:00:00|294.65|294.5|293.9|293.75|295|294.85|293.7|293.55|3843
1684810800000|2023-05-23 03:00:00|293.95|293.8|294.25|294.1|294.3|294.15|293.7|293.55|1553
1684814400000|2023-05-23 04:00:00|294.3|294.15|294.05|293.9|294.4|294.25|293.85|293.7|1035
1684818000000|2023-05-23 05:00:00|293.95|293.8|294|293.85|294.35|294.2|293.7|293.5|1158
1684821600000|2023-05-23 06:00:00|293.95|293.8|293.4|293.25|294.2|294.05|293.2|293.05|1312
1684825200000|2023-05-23 07:00:00|293.35|293.2|293.55|293.4|293.65|293.5|293.15|293|2064
1684828800000|2023-05-23 08:00:00|293.5|293.35|293.3|293.15|293.55|293.35|293.25|293.05|1906
1684832400000|2023-05-23 09:00:00|293.35|293.1|293.3|293.15|293.55|293.25|293.05|292.75|1665
1684836000000|2023-05-23 10:00:00|293.25|293.1|293.45|293.3|293.5|293.35|293.2|293|179
1684839600000|2023-05-23 11:00:00|293.4|293.25|293.7|293.5|293.7|293.55|293.4|293.25|456
1684843200000|2023-05-23 12:00:00|293.65|293.55|293.5|293.35|293.75|293.6|293.45|293.3|462
1684846800000|2023-05-23 13:00:00|293.55|293.3|293.15|293|293.6|293.45|292.65|292.45|660
1684850400000|2023-05-23 14:00:00|293.2|292.95|292.35|292.2|293.4|293.2|292.35|292.2|578
1684854000000|2023-05-23 15:00:00|292.4|292.25|292.6|292.45|293.1|292.95|292.4|292.25|608
1684857600000|2023-05-23 16:00:00|292.65|292.5|291.95|291.75|292.75|292.55|291.75|291.6|211
1684861200000|2023-05-23 17:00:00|291.9|291.8|291.55|291.4|292.05|291.9|291.4|291.2|139
1684864800000|2023-05-23 18:00:00|291.5|291.35|291.3|291.1|291.65|291.5|291|290.8|195
1684868400000|2023-05-23 19:00:00|291.25|291.15|290.95|290.8|291.35|291.2|290.9|290.75|141
1684872000000|2023-05-23 20:00:00|291|290.85|291.05|290.85|291.15|290.95|290.95|290.75|28
1684875600000|2023-05-23 21:00:00|291.2|290.75|291.35|290.75|291.75|290.85|291.2|290.65|1
1684879200000|2023-05-23 22:00:00|291.25|290.65|291.55|290.95|291.55|290.95|291.25|290.65|0
1684882800000|2023-05-23 23:00:00|291.65|291.05|291.65|291.05|291.65|291.05|291.55|290.95|0
1684886400000|2023-05-24 00:00:00|291.55|290.95|291.35|291.2|291.75|291.45|291.15|290.95|1153
1684890000000|2023-05-24 01:00:00|291.5|291.35|291.24|291.04|291.7|291.55|290.45|290.3|3770
1684893600000|2023-05-24 02:00:00|291.19|290.99|290.79|290.64|291.29|291.14|290.49|290.29|2848
1684897200000|2023-05-24 03:00:00|290.84|290.69|291.24|291.09|291.24|291.09|290.54|290.39|4004
1684900800000|2023-05-24 04:00:00|291.29|291.14|291.24|291.09|291.34|291.19|290.94|290.79|2191
1684904400000|2023-05-24 05:00:00|291.29|291.14|290.74|290.59|291.34|291.19|290.59|290.44|2762
1684908000000|2023-05-24 06:00:00|290.69|290.54|290.64|290.49|290.79|290.64|290.34|290.19|3129
1684911600000|2023-05-24 07:00:00|290.59|290.44|290.39|290.24|290.59|290.44|290.14|289.99|4420
1684915200000|2023-05-24 08:00:00|290.44|290.29|290.59|290.44|290.79|290.64|290.24|290.09|5777
1684918800000|2023-05-24 09:00:00|290.64|290.49|290.34|290.19|290.89|290.74|290.29|289.99|1729
1684922400000|2023-05-24 10:00:00|290.39|290.24|290.19|289.99|290.44|290.29|290.04|289.89|380
1684926000000|2023-05-24 11:00:00|290.24|290.04|290.44|290.29|290.54|290.39|290.09|289.94|306
1684929600000|2023-05-24 12:00:00|290.49|290.34|290.29|290.09|290.79|290.64|290.14|289.99|415
1684933200000|2023-05-24 13:00:00|290.24|290.14|289.44|289.24|290.34|290.19|289.29|289.14|733
1684936800000|2023-05-24 14:00:00|289.39|289.29|289.44|289.29|289.74|289.59|289.19|289.04|657
1684940400000|2023-05-24 15:00:00|289.49|289.34|289.49|289.34|289.79|289.64|289.29|289.09|559
1684944000000|2023-05-24 16:00:00|289.54|289.29|289.64|289.44|289.79|289.64|289.24|289.04|159
1684947600000|2023-05-24 17:00:00|289.59|289.39|289.79|289.54|289.79|289.54|289.19|289.04|178
1684951200000|2023-05-24 18:00:00|289.74|289.59|289.44|289.24|289.79|289.64|289.24|289.09|71
1684954800000|2023-05-24 19:00:00|289.39|289.19|289.59|289.39|289.84|289.69|289.29|289.14|63
1684958400000|2023-05-24 20:00:00|289.54|289.34|289.69|289.49|290.09|289.94|289.54|289.34|145
1684962000000|2023-05-24 21:00:00|289.49|289.44|289.79|289.19|290.09|289.49|289.49|288.99|1
1684965600000|2023-05-24 22:00:00|289.99|289.39|289.19|288.59|289.99|289.39|288.79|288.19|0
1684969200000|2023-05-24 23:00:00|289.29|288.69|289.29|288.69|289.49|288.89|289.09|288.49|0
1684972800000|2023-05-25 00:00:00|289.39|288.79|288.74|288.59|290.19|289.99|288.24|288.09|4114
1684976400000|2023-05-25 01:00:00|288.94|288.79|289.39|289.19|289.94|289.74|288.59|288.39|15018
1684980000000|2023-05-25 02:00:00|289.34|289.24|289.74|289.59|290.19|290.04|289.24|289.09|10780
1684983600000|2023-05-25 03:00:00|289.79|289.64|289.84|289.69|290.19|290.04|289.69|289.54|4358
1684987200000|2023-05-25 04:00:00|289.79|289.64|289.54|289.39|289.79|289.64|289.19|289.04|4966
1684990800000|2023-05-25 05:00:00|289.69|289.54|290.19|290.04|290.44|290.29|289.49|289.34|4928
1684994400000|2023-05-25 06:00:00|290.14|289.99|290.34|290.19|290.44|290.29|290.04|289.89|4026
1684998000000|2023-05-25 07:00:00|290.29|290.14|289.74|289.59|290.34|290.19|289.34|289.19|8526
1685001600000|2023-05-25 08:00:00|289.79|289.64|289.89|289.74|290.04|289.89|289.59|289.44|5347
1685005200000|2023-05-25 09:00:00|289.84|289.69|290.14|289.94|290.39|290.14|289.79|289.59|2439
1685008800000|2023-05-25 10:00:00|290.09|289.99|290.19|289.99|290.44|290.29|290.09|289.94|121
1685012400000|2023-05-25 11:00:00|290.14|290.04|290.14|289.99|290.29|290.14|289.89|289.74|82
1685016000000|2023-05-25 12:00:00|290.19|290.04|290.94|290.74|291.04|290.89|290.09|289.94|737
1685019600000|2023-05-25 13:00:00|290.89|290.79|289.64|289.44|290.94|290.79|289.49|289.34|1091
1685023200000|2023-05-25 14:00:00|289.59|289.49|289.39|289.24|289.84|289.69|288.84|288.69|533
1685026800000|2023-05-25 15:00:00|289.44|289.29|288.84|288.69|289.44|289.29|288.44|288.24|743
1685030400000|2023-05-25 16:00:00|288.89|288.74|288.64|288.44|288.99|288.84|288.49|288.34|332
1685034000000|2023-05-25 17:00:00|288.69|288.49|288.84|288.69|289.09|288.94|288.49|288.34|184
1685037600000|2023-05-25 18:00:00|288.89|288.74|288.39|288.19|289.14|288.94|288.29|288.14|194
1685041200000|2023-05-25 19:00:00|288.44|288.24|288.74|288.59|288.94|288.79|288.39|288.19|42
1685044800000|2023-05-25 20:00:00|288.79|288.54|288.89|288.64|288.94|288.74|288.74|288.54|54
1685048400000|2023-05-25 21:00:00|288.94|288.59|288.89|288.29|288.99|288.59|288.79|288.19|2
1685052000000|2023-05-25 22:00:00|288.99|288.39|288.89|288.29|289.09|288.49|288.69|288.09|0
1685055600000|2023-05-25 23:00:00|288.79|288.19|288.69|288.09|288.89|288.29|288.69|288.09|0
1685059200000|2023-05-26 00:00:00|288.79|288.19|288.49|288.34|288.94|288.69|288.04|287.89|3805
1685062800000|2023-05-26 01:00:00|288.59|288.39|288.29|288.14|289.09|288.94|287.94|287.74|11506
1685066400000|2023-05-26 02:00:00|288.34|288.19|288.39|288.24|288.74|288.54|287.64|287.49|7775
1685070000000|2023-05-26 03:00:00|288.44|288.29|288.79|288.59|288.94|288.79|288.24|288.04|3062
1685073600000|2023-05-26 04:00:00|288.84|288.64|288.59|288.44|288.84|288.69|288.29|288.09|2429
1685077200000|2023-05-26 05:00:00|288.54|288.39|288.63|288.48|288.98|288.83|288.49|288.33|3035
1685080800000|2023-05-26 06:00:00|288.58|288.43|288.98|288.83|289.03|288.88|288.23|288.08|4983
1685084400000|2023-05-26 07:00:00|289.03|288.88|289.13|288.98|289.48|289.33|288.83|288.68|4987
1685088000000|2023-05-26 08:00:00|289.18|289.03|289.33|289.18|289.53|289.38|289.08|288.88|9213
1685091600000|2023-05-26 09:00:00|289.22|289.07|289.07|288.92|289.37|289.22|288.82|288.52|2347
1685095200000|2023-05-26 10:00:00|289.02|288.87|289.57|289.42|289.62|289.42|288.92|288.72|73
1685098800000|2023-05-26 11:00:00|289.62|289.47|289.77|289.62|289.82|289.67|289.52|289.37|182
1685102400000|2023-05-26 12:00:00|289.82|289.67|289.92|289.77|290.02|289.82|289.52|289.37|494
1685106000000|2023-05-26 13:00:00|289.97|289.82|290.27|290.12|290.57|290.42|289.67|289.52|1418
1685109600000|2023-05-26 14:00:00|290.32|290.17|291.47|291.27|291.57|291.42|290.32|290.12|414
1685113200000|2023-05-26 15:00:00|291.52|291.32|290.87|290.67|291.62|291.42|290.52|290.37|745
1685116800000|2023-05-26 16:00:00|290.82|290.72|291.17|290.97|291.22|291.07|290.82|290.67|112
1685120400000|2023-05-26 17:00:00|291.12|290.92|291.07|290.92|291.27|291.12|290.92|290.77|168
1685124000000|2023-05-26 18:00:00|291.02|290.87|291.12|290.92|291.27|291.07|290.87|290.72|161
1685127600000|2023-05-26 19:00:00|291.17|290.97|290.97|290.82|291.32|291.17|290.92|290.77|365
1685131200000|2023-05-26 20:00:00|291.02|290.87|291.37|290.97|291.47|291.32|291.02|290.82|420
1685311200000|2023-05-28 22:00:00|292.17|291.57|291.77|291.17|292.37|291.77|291.67|291.07|0
1685314800000|2023-05-28 23:00:00|291.87|291.27|291.87|291.27|291.97|291.37|291.77|291.17|0
1685318400000|2023-05-29 00:00:00|291.97|291.37|291.67|291.47|292.07|291.72|291.22|290.97|880
1685322000000|2023-05-29 01:00:00|291.62|291.62|290.67|290.52|291.92|291.77|290.62|290.47|6741
1685325600000|2023-05-29 02:00:00|290.72|290.47|289.97|289.82|291.02|290.87|289.92|289.72|4455
1685329200000|2023-05-29 03:00:00|289.92|289.77|289.97|289.82|290.32|290.17|289.62|289.47|2540
1685332800000|2023-05-29 04:00:00|289.92|289.77|289.87|289.72|290.17|290.02|289.62|289.47|1007
1685336400000|2023-05-29 05:00:00|289.82|289.67|288.52|288.37|289.82|289.67|288.32|288.17|3765
1685340000000|2023-05-29 06:00:00|288.57|288.42|287.72|287.57|288.62|288.47|287.47|287.27|2878
1685343600000|2023-05-29 07:00:00|287.67|287.52|287.82|287.67|288.12|287.97|287.37|287.22|2858
1685347200000|2023-05-29 08:00:00|287.87|287.72|287.67|287.52|287.97|287.82|287.47|287.32|3060
1685350800000|2023-05-29 09:00:00|287.62|287.47|287.52|287.37|287.97|287.82|287.37|286.97|1355
1685354400000|2023-05-29 10:00:00|287.47|287.32|287.82|287.67|287.97|287.82|287.47|287.32|246
1685358000000|2023-05-29 11:00:00|287.87|287.62|287.92|287.72|287.97|287.82|287.82|287.62|144
1685361600000|2023-05-29 12:00:00|287.97|287.77|287.87|287.72|287.97|287.82|287.77|287.57|29
1685365200000|2023-05-29 13:00:00|287.92|287.77|287.92|287.77|288.07|287.92|287.72|287.52|312
1685368800000|2023-05-29 14:00:00|287.97|287.82|288.17|288.02|288.22|288.02|287.92|287.72|124
1685372400000|2023-05-29 15:00:00|288.22|287.97|288.02|287.87|288.32|288.17|287.87|287.72|429
1685376000000|2023-05-29 16:00:00|287.97|287.82|288.07|287.87|288.12|287.97|287.87|287.72|94
1685379600000|2023-05-29 17:00:00|288.12|287.92|288.12|287.97|288.12|287.97|288.12|287.92|19
1685383200000|2023-05-29 18:00:00|288.07|287.92|288.17|287.97|288.32|288.17|288.07|287.92|87
1685386800000|2023-05-29 19:00:00|288.12|287.92|288.22|288.07|288.27|288.07|288.12|287.92|17
1685390400000|2023-05-29 20:00:00|288.27|288.02|288.62|288.12|288.62|288.32|288.17|287.92|79
1685394000000|2023-05-29 21:00:00|288.67|287.77|288.57|287.97|288.77|288.17|288.57|287.72|8
1685397600000|2023-05-29 22:00:00|288.47|287.87|288.47|287.87|288.67|288.07|288.37|287.77|0
1685401200000|2023-05-29 23:00:00|288.57|287.97|288.37|287.77|288.57|287.97|288.27|287.67|0
1685404800000|2023-05-30 00:00:00|288.27|287.67|289.42|289.22|289.42|289.27|287.97|287.67|1534
1685408400000|2023-05-30 01:00:00|289.37|289.27|289.62|289.47|289.77|289.62|288.42|288.27|4812
1685412000000|2023-05-30 02:00:00|289.57|289.42|289.12|288.97|289.87|289.72|289.07|288.87|2304
1685415600000|2023-05-30 03:00:00|289.17|289.02|288.62|288.47|289.22|289.02|288.52|288.32|1960
1685419200000|2023-05-30 04:00:00|288.57|288.42|288.67|288.52|288.82|288.67|288.32|288.17|1110
1685422800000|2023-05-30 05:00:00|288.57|288.42|288.42|288.27|288.62|288.47|287.97|287.82|2167
1685426400000|2023-05-30 06:00:00|288.37|288.22|288.17|288.02|288.67|288.47|287.87|287.72|1531
1685430000000|2023-05-30 07:00:00|288.22|288.07|287.97|287.82|288.27|288.12|287.72|287.57|2286
1685433600000|2023-05-30 08:00:00|288.02|287.77|287.87|287.72|288.02|287.82|287.57|287.42|3263
1685437200000|2023-05-30 09:00:00|287.82|287.67|288.07|287.87|288.57|287.97|287.62|287.47|1215
1685440800000|2023-05-30 10:00:00|288.02|287.92|287.77|287.62|288.07|287.92|287.77|287.57|130
1685444400000|2023-05-30 11:00:00|287.67|287.52|287.82|287.62|287.87|287.72|287.57|287.42|179
1685448000000|2023-05-30 12:00:00|287.77|287.67|287.92|287.77|287.97|287.82|287.67|287.47|619
1685451600000|2023-05-30 13:00:00|287.97|287.82|286.72|286.47|287.97|287.82|286.62|286.42|672
1685455200000|2023-05-30 14:00:00|286.67|286.52|285.62|285.47|286.97|286.82|285.57|285.37|640
1685458800000|2023-05-30 15:00:00|285.57|285.42|285.72|285.57|285.92|285.77|284.97|284.82|679
1685462400000|2023-05-30 16:00:00|285.77|285.52|285.42|285.27|285.77|285.57|284.92|284.72|479
1685466000000|2023-05-30 17:00:00|285.37|285.22|284.87|284.72|285.47|285.32|284.82|284.62|249
1685469600000|2023-05-30 18:00:00|284.92|284.67|285.22|285.02|285.42|285.22|284.82|284.62|77
1685473200000|2023-05-30 19:00:00|285.17|284.97|285.47|285.32|285.52|285.37|285.12|284.92|516
1685476800000|2023-05-30 20:00:00|285.52|285.27|285.72|285.32|285.72|285.42|285.22|285.07|63
1685480400000|2023-05-30 21:00:00|285.77|285.27|285.87|285.27|286.07|285.37|285.67|284.37|0
1685484000000|2023-05-30 22:00:00|285.97|285.37|285.97|285.37|285.97|285.37|285.87|285.27|0
1685487600000|2023-05-30 23:00:00|286.07|285.47|286.07|285.47|286.17|285.57|285.97|285.37|0
1685491200000|2023-05-31 00:00:00|286.17|285.57|284.42|284.22|286.17|285.57|283.92|283.77|2451
1685494800000|2023-05-31 01:00:00|284.52|284.37|283.72|283.57|285.42|285.22|283.62|283.42|4198
1685498400000|2023-05-31 02:00:00|283.67|283.52|284.07|283.92|284.42|284.27|283.02|282.87|3335
1685502000000|2023-05-31 03:00:00|284.12|283.97|284.02|283.87|284.42|284.27|283.67|283.52|2546
1685505600000|2023-05-31 04:00:00|283.97|283.82|284.42|284.27|284.47|284.32|283.67|283.52|2407
1685509200000|2023-05-31 05:00:00|284.37|284.22|283.67|283.52|284.57|284.42|283.32|283.17|3588
1685512800000|2023-05-31 06:00:00|283.72|283.57|282.92|282.77|283.82|283.62|282.82|282.62|2900
1685516400000|2023-05-31 07:00:00|282.87|282.72|283.37|283.22|283.77|283.62|282.72|282.57|3703
1685520000000|2023-05-31 08:00:00|283.32|283.17|283.37|283.22|283.92|283.77|283.17|283.02|4089
1685523600000|2023-05-31 09:00:00|283.27|283.12|283.57|283.42|284.07|283.67|282.97|282.82|5730
1685527200000|2023-05-31 10:00:00|283.62|283.47|283.52|283.37|283.67|283.52|283.32|283.12|243
1685530800000|2023-05-31 11:00:00|283.57|283.42|283.82|283.67|284.12|283.97|283.47|283.32|866
1685534400000|2023-05-31 12:00:00|283.87|283.72|283.82|283.67|283.87|283.72|283.57|283.42|330
1685538000000|2023-05-31 13:00:00|283.77|283.62|283.47|283.27|283.92|283.77|282.97|282.82|937
1685541600000|2023-05-31 14:00:00|283.32|283.32|282.87|282.72|283.42|283.32|282.67|282.52|572
1685545200000|2023-05-31 15:00:00|282.92|282.77|283.02|282.82|283.27|283.07|282.82|282.67|511
1685548800000|2023-05-31 16:00:00|283.07|282.87|283.17|283.02|283.32|283.17|282.87|282.72|65
1685552400000|2023-05-31 17:00:00|283.22|283.07|283.87|283.72|283.92|283.72|283.12|282.97|329
1685556000000|2023-05-31 18:00:00|283.82|283.67|283.77|283.62|284.02|283.87|283.57|283.37|178
1685559600000|2023-05-31 19:00:00|283.82|283.57|283.42|283.27|283.97|283.82|283.37|283.22|172
1685563200000|2023-05-31 20:00:00|283.47|283.32|283.37|283.17|283.62|283.42|283.37|283.17|30
1685566800000|2023-05-31 21:00:00|283.42|283.02|283.77|283.17|284.07|283.17|283.42|283.02|1
1685570400000|2023-05-31 22:00:00|283.67|283.07|283.97|283.37|283.97|283.37|283.67|283.07|0
1685574000000|2023-05-31 23:00:00|283.87|283.27|284.17|283.57|284.17|283.57|283.87|283.27|0
1685577600000|2023-06-01 00:00:00|284.07|283.47|283.52|283.37|284.17|283.87|282.57|282.37|2304
1685581200000|2023-06-01 01:00:00|283.62|283.47|283.97|283.82|284.97|284.82|283.32|283.17|5367
1685584800000|2023-06-01 02:00:00|284.02|283.77|284.02|283.87|284.47|284.32|283.62|283.47|1886
1685588400000|2023-06-01 03:00:00|283.97|283.82|283.52|283.37|284.27|284.12|283.27|283.12|2003
1685592000000|2023-06-01 04:00:00|283.47|283.32|283.27|283.07|283.57|283.42|283.17|283.02|1663
1685595600000|2023-06-01 05:00:00|283.32|283.12|283.27|283.12|283.62|283.47|282.67|282.52|2602
1685599200000|2023-06-01 06:00:00|283.22|283.07|282.97|282.82|283.47|283.32|282.82|282.67|2336
1685602800000|2023-06-01 07:00:00|282.92|282.77|282.82|282.67|283.47|283.32|282.82|282.67|2465
1685606400000|2023-06-01 08:00:00|282.87|282.72|283.27|283.12|283.42|283.27|282.57|282.42|2525
1685610000000|2023-06-01 09:00:00|283.22|283.07|283.57|283.42|283.57|283.42|283.12|282.77|1140
1685613600000|2023-06-01 10:00:00|283.52|283.37|283.52|283.37|283.72|283.57|283.37|283.17|164
1685617200000|2023-06-01 11:00:00|283.47|283.32|283.77|283.62|283.82|283.62|283.27|283.12|328
1685620800000|2023-06-01 12:00:00|283.72|283.57|283.07|282.92|283.72|283.62|283.02|282.87|327
1685624400000|2023-06-01 13:00:00|283.02|282.87|283.12|282.92|283.32|283.17|282.72|282.52|655
1685628000000|2023-06-01 14:00:00|283.17|282.97|283.97|283.82|284.12|283.92|283.07|282.87|1393
1685631600000|2023-06-01 15:00:00|283.92|283.77|284.22|284.07|284.27|284.12|283.87|283.72|1434
1685635200000|2023-06-01 16:00:00|284.27|284.12|284.22|284.02|284.32|284.12|283.92|283.77|486
1685638800000|2023-06-01 17:00:00|284.17|284.07|284.22|284.07|284.27|284.12|283.92|283.77|471
1685642400000|2023-06-01 18:00:00|284.27|284.12|284.27|284.12|284.42|284.27|284.22|284.07|250
1685646000000|2023-06-01 19:00:00|284.32|284.17|284.42|284.27|284.47|284.32|283.97|283.82|318
1685649600000|2023-06-01 20:00:00|284.37|284.22|284.37|284.17|284.47|284.27|284.32|284.17|31
1685653200000|2023-06-01 21:00:00|284.52|283.92|284.47|283.87|284.67|284.22|284.47|283.87|4
1685656800000|2023-06-01 22:00:00|284.37|283.77|284.47|283.87|284.47|283.87|284.37|283.77|0
1685660400000|2023-06-01 23:00:00|284.37|283.77|284.37|283.77|284.47|283.87|284.27|283.67|0
1685664000000|2023-06-02 00:00:00|284.27|283.67|284.62|284.47|284.67|284.52|284.27|283.67|552
1685667600000|2023-06-02 01:00:00|284.72|284.57|285.56|285.36|285.71|285.56|284.47|284.32|2568
1685671200000|2023-06-02 02:00:00|285.51|285.41|285.96|285.81|286.06|285.86|285.36|285.21|974
1685674800000|2023-06-02 03:00:00|286.01|285.86|286.66|286.51|286.71|286.51|285.91|285.76|2237
1685678400000|2023-06-02 04:00:00|286.61|286.46|286.61|286.46|286.91|286.76|286.56|286.41|921
1685682000000|2023-06-02 05:00:00|286.56|286.41|287.16|287.01|287.36|287.21|286.51|286.36|1129
1685685600000|2023-06-02 06:00:00|287.11|286.96|287.41|287.26|287.56|287.41|287.01|286.86|2392
1685689200000|2023-06-02 07:00:00|287.36|287.21|287.51|287.31|287.56|287.41|287.26|287.11|1761
1685692800000|2023-06-02 08:00:00|287.46|287.36|287.76|287.61|287.86|287.71|287.46|287.31|1299
1685696400000|2023-06-02 09:00:00|287.71|287.56|287.86|287.71|288.31|287.91|287.61|287.41|466
1685700000000|2023-06-02 10:00:00|287.81|287.66|288.06|287.86|288.16|288.01|287.76|287.61|118
1685703600000|2023-06-02 11:00:00|288.01|287.91|287.76|287.61|288.21|288.06|287.76|287.61|99
1685707200000|2023-06-02 12:00:00|287.71|287.56|288.21|288.06|288.26|288.11|287.46|287.16|287
1685710800000|2023-06-02 13:00:00|288.31|288.11|288.61|288.41|289.01|288.81|288.16|288.01|877
1685714400000|2023-06-02 14:00:00|288.56|288.36|288.86|288.71|288.91|288.76|288.06|287.91|363
1685718000000|2023-06-02 15:00:00|288.91|288.66|288.81|288.61|289.16|289.01|288.51|288.36|351
1685721600000|2023-06-02 16:00:00|288.86|288.66|288.81|288.66|289.01|288.86|288.41|288.26|276
1685725200000|2023-06-02 17:00:00|288.76|288.61|289.11|288.96|289.26|289.11|288.71|288.56|170
1685728800000|2023-06-02 18:00:00|289.06|288.91|288.91|288.76|289.16|289.01|288.76|288.61|249
1685732400000|2023-06-02 19:00:00|288.96|288.81|288.81|288.66|289.01|288.86|288.76|288.61|52
1685736000000|2023-06-02 20:00:00|288.86|288.61|288.76|288.26|289.01|288.76|288.66|288.11|44
1685916000000|2023-06-04 22:00:00|288.91|288.31|289.21|288.61|289.21|288.61|288.81|288.21|0
1685919600000|2023-06-04 23:00:00|289.11|288.51|288.91|288.31|289.21|288.61|288.81|288.21|0
1685923200000|2023-06-05 00:00:00|288.81|288.21|289.06|288.86|289.06|288.91|287.81|287.66|2225
1685926800000|2023-06-05 01:00:00|288.86|288.66|289.06|288.91|289.91|289.76|288.01|287.86|7607
1685930400000|2023-06-05 02:00:00|289.01|288.86|287.38|287.23|289.06|288.91|286.96|286.81|3170
1685934000000|2023-06-05 03:00:00|287.48|287.33|287.58|287.43|287.78|287.63|287.33|287.18|1907
1685937600000|2023-06-05 04:00:00|287.63|287.48|287.33|287.18|287.98|287.83|287.13|286.93|1266
1685941200000|2023-06-05 05:00:00|287.28|287.13|287.13|286.98|287.33|287.18|286.83|286.68|1695
1685944800000|2023-06-05 06:00:00|287.18|287.03|286.83|286.68|287.33|287.18|286.73|286.58|1733
1685948400000|2023-06-05 07:00:00|286.88|286.73|287.03|286.88|287.08|286.93|286.58|286.43|1774
1685952000000|2023-06-05 08:00:00|287.08|286.93|287.53|287.33|287.73|287.58|286.98|286.83|2362
1685955600000|2023-06-05 09:00:00|287.48|287.38|287.53|287.38|287.88|287.48|287.38|287.18|1436
1685959200000|2023-06-05 10:00:00|287.48|287.33|287.58|287.43|287.63|287.48|287.38|287.23|122
1685962800000|2023-06-05 11:00:00|287.53|287.38|287.53|287.33|287.68|287.53|287.38|287.23|156
1685966400000|2023-06-05 12:00:00|287.48|287.28|287.78|287.63|287.88|287.73|287.38|287.23|365
1685970000000|2023-06-05 13:00:00|287.83|287.68|287.23|287.03|287.93|287.78|287.13|286.98|606
1685973600000|2023-06-05 14:00:00|287.28|287.13|286.98|286.83|287.63|287.48|286.48|286.33|499
1685977200000|2023-06-05 15:00:00|287.03|286.88|286.78|286.63|287.08|286.93|286.73|286.58|407
1685980800000|2023-06-05 16:00:00|286.83|286.68|287.13|286.93|287.13|286.98|286.43|286.28|188
1685984400000|2023-06-05 17:00:00|287.08|286.98|286.88|286.68|287.18|287.03|286.58|286.43|81
1685988000000|2023-06-05 18:00:00|286.83|286.73|286.58|286.43|286.88|286.73|286.03|285.88|139
1685991600000|2023-06-05 19:00:00|286.63|286.38|286.38|286.23|286.63|286.43|286.23|286.08|89
1685995200000|2023-06-05 20:00:00|286.33|286.18|286.83|286.28|286.83|286.43|286.28|286.13|67
1685998800000|2023-06-05 21:00:00|286.93|286.23|286.78|286.18|286.98|286.28|286.68|285.98|1
1686002400000|2023-06-05 22:00:00|286.68|286.08|286.58|285.98|286.78|286.18|286.58|285.98|0
1686006000000|2023-06-05 23:00:00|286.68|286.08|286.48|285.88|286.68|286.08|286.38|285.78|0
1686009600000|2023-06-06 00:00:00|286.38|285.78|286.33|286.18|286.73|286.43|285.73|285.58|1582
1686013200000|2023-06-06 01:00:00|286.43|286.28|285.63|285.48|286.53|286.38|285.23|285.08|4742
1686016800000|2023-06-06 02:00:00|285.68|285.53|286.83|286.68|286.88|286.73|284.88|284.73|3122
1686020400000|2023-06-06 03:00:00|286.88|286.63|286.85|286.7|286.88|286.73|286.25|286.1|1696
1686024000000|2023-06-06 04:00:00|286.9|286.75|286.5|286.35|287|286.85|286.4|286.25|1114
1686027600000|2023-06-06 05:00:00|286.6|286.45|286.25|286.1|286.95|286.8|286.1|285.9|1787
1686031200000|2023-06-06 06:00:00|286.2|286.05|285.7|285.55|286.3|286.1|285.55|285.4|1970
1686034800000|2023-06-06 07:00:00|285.75|285.6|286.15|286|286.3|286.15|285.4|285.25|2331
1686038400000|2023-06-06 08:00:00|286.2|286.05|286.1|285.9|286.55|286.35|286|285.85|2127
1686042000000|2023-06-06 09:00:00|286.05|285.95|286.55|286.35|286.7|286.45|286|285.85|1154
1686045600000|2023-06-06 10:00:00|286.5|286.4|286.55|286.4|286.6|286.45|286.4|286.2|24
1686049200000|2023-06-06 11:00:00|286.65|286.5|287.05|286.9|287.2|287|286.5|286.3|573
1686052800000|2023-06-06 12:00:00|287.1|286.95|286.85|286.7|287.2|287.05|286.7|286.55|90
1686056400000|2023-06-06 13:00:00|286.8|286.65|287.25|287.1|287.45|287.3|286.6|286.45|388
1686060000000|2023-06-06 14:00:00|287.2|287.05|288.15|288|288.3|288.15|287.2|287|600
1686063600000|2023-06-06 15:00:00|288.2|288.05|289|288.85|289.05|288.9|288.15|288|339
1686067200000|2023-06-06 16:00:00|289.05|288.9|288.85|288.65|289.15|289|288.7|288.5|109
1686070800000|2023-06-06 17:00:00|288.9|288.7|289.2|289|289.3|289.15|288.8|288.6|88
1686074400000|2023-06-06 18:00:00|289.15|289.05|289.2|289|289.35|289.15|289.05|288.9|42
1686078000000|2023-06-06 19:00:00|289.15|289.05|289.55|289.4|289.65|289.5|289.15|289|212
1686081600000|2023-06-06 20:00:00|289.5|289.35|289.55|289.2|289.6|289.35|289.35|289.1|15
1686085200000|2023-06-06 21:00:00|289.6|289.15|289.6|289|289.65|289.15|289.5|288.8|1
1686088800000|2023-06-06 22:00:00|289.5|288.9|289.4|288.8|289.5|288.9|289.3|288.7|0
1686092400000|2023-06-06 23:00:00|289.5|288.9|289.6|289|289.6|289|289.4|288.8|0
1686096000000|2023-06-07 00:00:00|289.5|288.9|289.3|289.1|290.45|290.25|288.7|288.55|2608
1686099600000|2023-06-07 01:00:00|289.25|289|287.25|287.1|289.25|289|287.1|286.95|3915
1686103200000|2023-06-07 02:00:00|287.15|287|287.05|286.9|287.6|287.45|286.95|286.8|1716
1686106800000|2023-06-07 03:00:00|287|286.85|287.55|287.4|287.55|287.4|286.9|286.75|1187
1686110400000|2023-06-07 04:00:00|287.5|287.35|287.25|287.1|287.5|287.35|287.05|286.9|785
1686114000000|2023-06-07 05:00:00|287.3|287.15|286.95|286.8|287.55|287.4|286.85|286.65|1417
1686117600000|2023-06-07 06:00:00|286.9|286.75|287.25|287.1|287.25|287.1|286.8|286.6|1418
1686121200000|2023-06-07 07:00:00|287.2|287.05|287.1|286.95|287.4|287.25|287|286.85|1677
1686124800000|2023-06-07 08:00:00|287.15|287|287.55|287.4|287.6|287.45|286.9|286.75|2414
1686128400000|2023-06-07 09:00:00|287.45|287.3|287.3|287.15|287.6|287.4|287.05|286.8|1150
1686132000000|2023-06-07 10:00:00|287.35|287.2|287.8|287.6|287.9|287.75|287.35|287.15|65
1686135600000|2023-06-07 11:00:00|287.75|287.65|288.05|287.9|288.1|287.95|287.75|287.6|49
1686139200000|2023-06-07 12:00:00|288|287.85|288.05|287.9|288.1|287.95|287.9|287.75|221
1686142800000|2023-06-07 13:00:00|288|287.85|289.25|289.1|289.25|289.1|288|287.85|728
1686146400000|2023-06-07 14:00:00|289.2|289|287.9|287.75|289.5|289.35|287.7|287.55|1024
1686150000000|2023-06-07 15:00:00|287.95|287.8|287.85|287.7|288.5|288.35|287.75|287.6|391
1686153600000|2023-06-07 16:00:00|287.9|287.65|287.75|287.55|288.2|288|287.55|287.4|246
1686157200000|2023-06-07 17:00:00|287.7|287.5|287.65|287.5|287.75|287.6|287.3|287.15|115
1686160800000|2023-06-07 18:00:00|287.6|287.45|287.8|287.6|287.95|287.75|287.55|287.35|76
1686164400000|2023-06-07 19:00:00|287.85|287.65|287.7|287.5|288|287.85|287.6|287.45|170
1686168000000|2023-06-07 20:00:00|287.65|287.55|287.95|287.5|287.95|287.7|287.65|287.5|20
1686171600000|2023-06-07 21:00:00|288|287.45|288|287.4|288|287.45|287.9|287.15|1
1686175200000|2023-06-07 22:00:00|287.9|287.3|288|287.4|288.2|287.6|287.9|287.3|0
1686178800000|2023-06-07 23:00:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686182400000|2023-06-08 00:00:00|288.2|287.6|288.35|288.2|288.45|288.3|287.45|287.2|1303
1686186000000|2023-06-08 01:00:00|288.3|288.15|287.43|287.28|288.35|288.2|287.15|287|2989
1686189600000|2023-06-08 02:00:00|287.33|287.18|286.98|286.83|287.53|287.33|286.83|286.68|1975
1686193200000|2023-06-08 03:00:00|286.93|286.78|286.73|286.58|287.38|287.23|286.63|286.48|1389
1686196800000|2023-06-08 04:00:00|286.68|286.53|286.43|286.28|286.73|286.53|286.33|286.18|892
1686200400000|2023-06-08 05:00:00|286.38|286.23|287.03|286.88|287.23|287.03|286.38|286.23|1440
1686204000000|2023-06-08 06:00:00|286.98|286.83|287.23|287.08|287.23|287.08|286.78|286.63|1424
1686207600000|2023-06-08 07:00:00|287.28|287.13|287.48|287.33|287.63|287.48|287.23|287.08|1337
1686211200000|2023-06-08 08:00:00|287.43|287.28|288.08|287.88|288.08|287.93|287.43|287.28|1412
1686214800000|2023-06-08 09:00:00|288.03|287.93|288.38|288.23|288.68|288.38|288.03|287.88|1064
1686218400000|2023-06-08 10:00:00|288.33|288.18|288.28|288.08|288.48|288.28|288.23|288.08|156
1686222000000|2023-06-08 11:00:00|288.33|288.13|288.38|288.23|288.38|288.23|288.13|287.98|51
1686225600000|2023-06-08 12:00:00|288.43|288.28|288.43|288.28|288.83|288.68|288.28|288.08|225
1686229200000|2023-06-08 13:00:00|288.48|288.33|288.63|288.43|289.03|288.88|288.23|288.03|477
1686232800000|2023-06-08 14:00:00|288.58|288.48|289.38|289.23|289.38|289.23|288.58|288.38|174
1686236400000|2023-06-08 15:00:00|289.33|289.18|289.73|289.53|289.93|289.78|289.28|289.13|388
1686240000000|2023-06-08 16:00:00|289.68|289.48|290.18|290.03|290.23|290.08|289.58|289.43|109
1686243600000|2023-06-08 17:00:00|290.23|289.98|290.18|290.03|290.33|290.18|289.98|289.83|150
1686247200000|2023-06-08 18:00:00|290.23|290.08|290.48|290.28|290.58|290.43|290.13|289.93|90
1686250800000|2023-06-08 19:00:00|290.53|290.33|290.48|290.33|290.58|290.38|290.33|290.13|48
1686254400000|2023-06-08 20:00:00|290.43|290.28|290.48|290.23|290.53|290.33|290.28|290.13|30
1686258000000|2023-06-08 21:00:00|290.53|290.13|290.48|289.88|290.68|290.13|290.48|289.88|1
1686261600000|2023-06-08 22:00:00|290.38|289.78|290.48|289.88|290.48|289.88|290.38|289.78|0
1686265200000|2023-06-08 23:00:00|290.58|289.98|289.98|289.38|290.58|289.98|289.88|289.28|0
1686268800000|2023-06-09 00:00:00|289.88|289.28|289.73|289.53|290.28|290.13|289.48|289.18|1282
1686272400000|2023-06-09 01:00:00|289.98|289.83|288.83|288.68|289.98|289.83|288.78|288.63|2679
1686276000000|2023-06-09 02:00:00|288.88|288.73|289.28|289.13|289.28|289.13|288.58|288.38|1560
1686279600000|2023-06-09 03:00:00|289.23|289.08|288.93|288.78|289.23|289.08|288.68|288.53|1745
1686283200000|2023-06-09 04:00:00|288.88|288.73|289.03|288.88|289.03|288.88|288.63|288.48|1114
1686286800000|2023-06-09 05:00:00|289.08|288.93|289.13|288.98|289.33|289.18|288.93|288.78|1458
1686290400000|2023-06-09 06:00:00|289.08|288.93|289.28|289.13|289.33|289.18|288.68|288.53|1775
1686294000000|2023-06-09 07:00:00|289.23|289.08|289.18|289.03|289.38|289.23|288.68|288.53|1852
1686297600000|2023-06-09 08:00:00|289.13|288.98|289.38|289.23|289.43|289.28|289.08|288.93|1951
1686301200000|2023-06-09 09:00:00|289.43|289.18|289.13|288.98|289.63|289.48|289.03|288.68|1128
1686304800000|2023-06-09 10:00:00|289.18|289.03|289.23|289.03|289.28|289.13|288.98|288.83|76
1686308400000|2023-06-09 11:00:00|289.18|288.98|289.53|289.38|289.58|289.43|289.13|288.98|222
1686312000000|2023-06-09 12:00:00|289.63|289.48|289.63|289.48|289.73|289.58|289.38|289.23|266
1686315600000|2023-06-09 13:00:00|289.58|289.43|289.98|289.83|290.13|289.98|289.48|289.28|309
1686319200000|2023-06-09 14:00:00|290.03|289.88|289.73|289.53|290.53|290.38|289.43|289.28|242
1686322800000|2023-06-09 15:00:00|289.68|289.48|289.53|289.38|289.98|289.78|289.33|289.18|169
1686326400000|2023-06-09 16:00:00|289.58|289.33|289.43|289.28|289.68|289.53|289.23|289.08|74
1686330000000|2023-06-09 17:00:00|289.38|289.23|289.58|289.38|289.58|289.43|289.33|289.18|58
1686333600000|2023-06-09 18:00:00|289.53|289.43|289.43|289.23|289.58|289.43|289.13|288.98|86
1686337200000|2023-06-09 19:00:00|289.38|289.28|289.48|289.28|289.48|289.33|289.23|289.08|46
1686340800000|2023-06-09 20:00:00|289.53|289.33|289.33|289.03|289.58|289.38|289.28|289.03|37
1686520800000|2023-06-11 22:00:00|289.58|288.98|289.78|289.18|289.88|289.28|289.48|288.88|0
1686524400000|2023-06-11 23:00:00|289.88|289.28|289.78|289.18|289.88|289.28|289.68|289.08|0
1686528000000|2023-06-12 00:00:00|289.68|289.08|290.13|289.98|290.23|290.08|289.68|289.08|986
1686531600000|2023-06-12 01:00:00|290.18|290.03|291.13|290.98|292.03|291.88|290.13|289.98|4543
1686535200000|2023-06-12 02:00:00|291.18|290.93|290.38|290.18|291.23|291.08|290.28|290.13|1476
1686538800000|2023-06-12 03:00:00|290.33|290.23|290.03|289.88|290.58|290.43|289.88|289.73|1226
1686542400000|2023-06-12 04:00:00|290.08|289.93|289.78|289.63|290.28|290.08|289.68|289.53|1092
1686546000000|2023-06-12 05:00:00|289.83|289.68|290.23|290.08|290.68|290.53|289.83|289.68|1264
1686549600000|2023-06-12 06:00:00|290.18|290.03|290.58|290.43|290.73|290.58|290.18|290.03|1330
1686553200000|2023-06-12 07:00:00|290.53|290.38|290.68|290.53|290.78|290.63|290.33|290.18|1485
1686556800000|2023-06-12 08:00:00|290.73|290.58|290.93|290.78|291.03|290.88|290.73|290.58|1441
1686560400000|2023-06-12 09:00:00|290.98|290.83|290.83|290.68|291.18|290.98|290.78|290.28|547
1686564000000|2023-06-12 10:00:00|290.78|290.63|290.73|290.58|290.83|290.68|290.43|290.28|108
1686567600000|2023-06-12 11:00:00|290.68|290.53|290.83|290.63|290.93|290.78|290.63|290.48|82
1686571200000|2023-06-12 12:00:00|290.78|290.68|290.83|290.68|290.88|290.73|290.58|290.38|119
1686574800000|2023-06-12 13:00:00|290.88|290.73|290.93|290.78|291.13|290.98|290.28|290.08|534
1686578400000|2023-06-12 14:00:00|290.98|290.83|290.98|290.78|291.03|290.88|290.53|290.38|447
1686582000000|2023-06-12 15:00:00|291.03|290.83|290.83|290.68|291.03|290.88|290.78|290.58|305
1686585600000|2023-06-12 16:00:00|290.88|290.73|290.88|290.73|291.08|290.93|290.83|290.68|78
1686589200000|2023-06-12 17:00:00|290.93|290.78|290.98|290.83|291.03|290.88|290.78|290.63|101
1686592800000|2023-06-12 18:00:00|290.93|290.78|290.93|290.78|290.98|290.83|290.83|290.63|30
1686596400000|2023-06-12 19:00:00|290.98|290.73|291.43|291.28|291.43|291.28|290.93|290.73|249
1686600000000|2023-06-12 20:00:00|291.38|291.23|291.48|291.18|291.48|291.28|291.23|290.98|39
1686603600000|2023-06-12 21:00:00|291.53|291.03|291.38|290.78|291.58|291.03|291.38|290.78|2
1686607200000|2023-06-12 22:00:00|291.48|290.88|291.48|290.88|291.58|290.98|291.48|290.88|0
1686610800000|2023-06-12 23:00:00|291.58|290.98|291.38|290.78|291.58|290.98|291.28|290.68|0
1686614400000|2023-06-13 00:00:00|291.28|290.68|290.78|290.63|291.63|291.38|290.68|290.53|930
1686618000000|2023-06-13 01:00:00|290.93|290.73|289.98|289.83|290.93|290.73|289.78|289.63|2944
1686621600000|2023-06-13 02:00:00|289.93|289.78|289.99|289.84|290.24|290.09|289.74|289.54|1631
1686625200000|2023-06-13 03:00:00|290.04|289.89|290.39|290.24|290.44|290.29|289.79|289.64|1701
1686628800000|2023-06-13 04:00:00|290.44|290.29|290.69|290.49|290.99|290.84|290.44|290.24|1844
1686632400000|2023-06-13 05:00:00|290.64|290.54|290.74|290.59|290.94|290.79|290.49|290.34|1993
1686636000000|2023-06-13 06:00:00|290.79|290.64|291.59|291.44|291.69|291.54|290.69|290.54|1485
1686639600000|2023-06-13 07:00:00|291.54|291.39|291.64|291.44|291.84|291.69|291.24|291.09|2248
1686643200000|2023-06-13 08:00:00|291.59|291.39|291.99|291.84|292.14|291.94|291.39|291.24|2076
1686646800000|2023-06-13 09:00:00|292.09|291.94|291.34|291.19|292.19|291.99|291.34|291.19|1085
1686650400000|2023-06-13 10:00:00|291.29|291.14|291.09|290.94|291.49|291.29|291.09|290.94|252
1686654000000|2023-06-13 11:00:00|291.04|290.89|291.24|291.09|291.24|291.09|290.99|290.84|95
1686657600000|2023-06-13 12:00:00|291.19|291.04|292.29|292.09|292.39|292.24|291.14|290.94|363
1686661200000|2023-06-13 13:00:00|292.24|292.14|292.04|291.89|292.49|292.34|291.69|291.49|652
1686664800000|2023-06-13 14:00:00|292.09|291.84|291.79|291.64|292.69|292.49|291.54|291.39|589
1686668400000|2023-06-13 15:00:00|291.74|291.59|291.54|291.39|291.89|291.74|291.49|291.34|298
1686672000000|2023-06-13 16:00:00|291.49|291.34|291.84|291.69|291.94|291.74|291.39|291.24|200
1686675600000|2023-06-13 17:00:00|291.89|291.74|291.84|291.69|291.99|291.79|291.74|291.59|114
1686679200000|2023-06-13 18:00:00|291.79|291.64|291.89|291.74|291.99|291.84|291.54|291.34|191
1686682800000|2023-06-13 19:00:00|291.94|291.79|292.19|292.04|292.24|292.09|291.84|291.69|128
1686686400000|2023-06-13 20:00:00|292.14|291.99|292.14|291.94|292.19|292.04|292.04|291.89|24
1686690000000|2023-06-13 21:00:00|292.19|291.89|291.99|291.39|292.29|291.89|291.99|291.39|0
1686693600000|2023-06-13 22:00:00|291.89|291.29|292.09|291.49|292.09|291.49|291.89|291.29|0
1686697200000|2023-06-13 23:00:00|291.99|291.39|291.99|291.39|292.09|291.49|291.89|291.29|0
1686700800000|2023-06-14 00:00:00|291.89|291.29|292.39|292.24|293.09|292.84|291.79|291.19|1608
1686704400000|2023-06-14 01:00:00|292.49|292.29|293.99|293.84|294.19|294.04|292.09|291.94|4325
1686708000000|2023-06-14 02:00:00|293.94|293.79|294.34|294.14|294.44|294.29|293.54|293.39|2742
1686711600000|2023-06-14 03:00:00|294.29|294.19|294.14|293.99|294.44|294.29|293.94|293.79|1411
1686715200000|2023-06-14 04:00:00|294.19|294.04|293.99|293.84|294.34|294.19|293.94|293.79|839
1686718800000|2023-06-14 05:00:00|293.94|293.79|293.84|293.69|294.14|293.99|293.54|293.39|1790
1686722400000|2023-06-14 06:00:00|293.79|293.64|294.04|293.89|294.19|294.04|293.79|293.64|1299
1686726000000|2023-06-14 07:00:00|293.99|293.84|294.24|294.09|294.39|294.24|293.99|293.84|1378
1686729600000|2023-06-14 08:00:00|294.29|294.14|295.04|294.84|295.24|295.09|294.19|294.04|2932
1686733200000|2023-06-14 09:00:00|294.99|294.79|294.74|294.59|295.09|294.89|294.69|294.39|1583
1686736800000|2023-06-14 10:00:00|294.79|294.64|295.19|295.04|295.24|295.04|294.74|294.54|179
1686740400000|2023-06-14 11:00:00|295.14|294.99|294.89|294.69|295.24|295.09|294.84|294.69|171
1686744000000|2023-06-14 12:00:00|294.84|294.74|294.89|294.74|295.04|294.89|294.84|294.69|67
1686747600000|2023-06-14 13:00:00|294.84|294.69|294.29|294.14|294.99|294.84|294.24|294.04|857
1686751200000|2023-06-14 14:00:00|294.34|294.19|294.09|293.94|294.64|294.49|293.94|293.79|521
1686754800000|2023-06-14 15:00:00|294.04|293.89|293.74|293.59|294.24|294.09|293.69|293.54|252
1686758400000|2023-06-14 16:00:00|293.69|293.54|293.79|293.64|293.84|293.69|293.44|293.29|153
1686762000000|2023-06-14 17:00:00|293.74|293.59|293.34|293.09|293.74|293.59|293.24|293.09|229
1686765600000|2023-06-14 18:00:00|293.24|292.94|293.29|293.09|293.69|293.49|292.14|291.99|299
1686769200000|2023-06-14 19:00:00|293.24|293.04|293.44|293.29|293.79|293.59|292.94|292.79|164
1686772800000|2023-06-14 20:00:00|293.49|293.24|293.59|293.34|293.69|293.49|293.44|293.24|30
1686776400000|2023-06-14 21:00:00|293.74|293.04|294.09|293.49|294.09|293.49|293.54|292.74|6
1686780000000|2023-06-14 22:00:00|293.99|293.39|294.19|293.59|294.19|293.59|293.99|293.39|0
1686783600000|2023-06-14 23:00:00|294.09|293.49|294.09|293.49|294.19|293.59|293.99|293.39|0
1686787200000|2023-06-15 00:00:00|293.99|293.39|292.99|292.84|294.09|293.69|292.89|292.74|1037
1686790800000|2023-06-15 01:00:00|292.94|292.79|293.69|293.54|294.44|294.24|292.89|292.74|4110
1686794400000|2023-06-15 02:00:00|293.74|293.59|294.64|294.49|294.69|294.54|293.59|293.44|2152
1686798000000|2023-06-15 03:00:00|294.59|294.44|294.69|294.54|295.04|294.89|294.59|294.44|1805
1686801600000|2023-06-15 04:00:00|294.74|294.59|294.79|294.64|295.09|294.94|294.74|294.59|644
1686805200000|2023-06-15 05:00:00|294.69|294.54|294.04|293.89|295.29|295.14|294.04|293.89|2420
1686808800000|2023-06-15 06:00:00|293.99|293.84|294.64|294.49|294.74|294.59|293.74|293.59|1399
1686812400000|2023-06-15 07:00:00|294.59|294.44|295.29|295.14|295.39|295.24|294.39|294.24|2471
1686816000000|2023-06-15 08:00:00|295.24|295.09|295.19|295.04|295.79|295.64|295.14|294.99|3310
1686819600000|2023-06-15 09:00:00|295.34|295.19|295.24|295.09|295.44|295.24|294.94|294.59|988
1686823200000|2023-06-15 10:00:00|295.29|295.04|294.89|294.74|295.34|295.14|294.84|294.69|131
1686826800000|2023-06-15 11:00:00|294.94|294.79|294.99|294.79|294.99|294.84|294.84|294.64|91
1686830400000|2023-06-15 12:00:00|295.04|294.84|294.99|294.79|295.09|294.89|294.69|294.49|103
1686834000000|2023-06-15 13:00:00|294.94|294.74|295.29|295.14|295.49|295.29|294.49|294.29|1076
1686837600000|2023-06-15 14:00:00|295.34|295.19|295.24|295.09|295.44|295.29|294.89|294.74|528
1686841200000|2023-06-15 15:00:00|295.29|295.14|295.44|295.29|295.74|295.59|295.09|294.94|680
1686844800000|2023-06-15 16:00:00|295.49|295.24|295.49|295.34|295.59|295.44|295.29|295.09|170
1686848400000|2023-06-15 17:00:00|295.54|295.39|295.79|295.59|295.84|295.69|295.34|295.19|145
1686852000000|2023-06-15 18:00:00|295.69|295.54|295.94|295.79|295.99|295.84|295.59|295.44|195
1686855600000|2023-06-15 19:00:00|295.99|295.84|295.84|295.69|295.99|295.84|295.54|295.39|195
1686859200000|2023-06-15 20:00:00|295.89|295.64|295.99|295.74|296.04|295.89|295.84|295.64|30
1686862800000|2023-06-15 21:00:00|296.04|295.29|296.09|295.49|296.24|295.59|296.04|295.29|4
1686866400000|2023-06-15 22:00:00|295.99|295.39|295.89|295.29|296.09|295.49|295.89|295.29|0
1686870000000|2023-06-15 23:00:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686873600000|2023-06-16 00:00:00|295.99|295.39|295.94|295.79|295.99|295.84|295.59|295.29|902
1686877200000|2023-06-16 01:00:00|295.89|295.69|297.09|296.94|297.74|297.59|295.44|295.29|4512
1686880800000|2023-06-16 02:00:00|297.14|296.99|296.49|296.34|297.14|296.99|296.19|296.04|1934
1686884400000|2023-06-16 03:00:00|296.44|296.29|296.29|296.14|296.99|296.84|296.24|296.09|2104
1686888000000|2023-06-16 04:00:00|296.34|296.19|297.16|297.01|297.36|297.21|296.29|296.14|2270
1686891600000|2023-06-16 05:00:00|297.11|296.96|297.61|297.46|297.96|297.76|296.91|296.71|3204
1686895200000|2023-06-16 06:00:00|297.56|297.41|296.66|296.51|297.96|297.76|296.56|296.41|2722
1686898800000|2023-06-16 07:00:00|296.71|296.56|296.56|296.41|296.96|296.81|296.31|296.16|2633
1686902400000|2023-06-16 08:00:00|296.61|296.46|297.11|296.96|297.26|297.11|296.56|296.41|3796
1686906000000|2023-06-16 09:00:00|297.21|297.06|297.11|296.96|297.76|297.61|296.61|296.16|4236
1686909600000|2023-06-16 10:00:00|297.06|296.91|297.01|296.86|297.21|297.06|296.71|296.56|316
1686913200000|2023-06-16 11:00:00|297.06|296.91|297.26|297.11|297.36|297.21|296.86|296.71|384
1686916800000|2023-06-16 12:00:00|297.21|297.06|297.76|297.56|297.81|297.61|297.11|296.91|476
1686920400000|2023-06-16 13:00:00|297.71|297.61|296.41|296.26|297.86|297.66|296.41|296.21|988
1686924000000|2023-06-16 14:00:00|296.51|296.31|295.76|295.61|296.61|296.41|295.56|295.41|948
1686927600000|2023-06-16 15:00:00|295.71|295.56|295.41|295.21|295.91|295.76|295.11|294.96|653
1686931200000|2023-06-16 16:00:00|295.36|295.26|295.71|295.56|295.76|295.61|295.16|295.01|79
1686934800000|2023-06-16 17:00:00|295.66|295.51|295.46|295.31|295.76|295.61|295.36|295.16|74
1686938400000|2023-06-16 18:00:00|295.41|295.26|295.36|295.16|295.46|295.31|295.26|295.06|46
1686942000000|2023-06-16 19:00:00|295.31|295.21|295.26|295.11|295.36|295.21|295.11|294.91|140
1686945600000|2023-06-16 20:00:00|295.31|295.06|295.31|294.86|295.46|295.26|295.01|294.76|74
1687125600000|2023-06-18 22:00:00|295.46|294.86|295.46|294.86|295.56|294.96|295.36|294.76|0
1687129200000|2023-06-18 23:00:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687132800000|2023-06-19 00:00:00|295.36|294.76|294.26|294.11|295.71|295.36|294.21|294.06|995
1687136400000|2023-06-19 01:00:00|294.36|294.21|293.57|293.42|294.41|294.26|293.06|292.91|3013
1687140000000|2023-06-19 02:00:00|293.62|293.47|294.12|293.97|294.27|294.12|293.27|293.12|1440
1687143600000|2023-06-19 03:00:00|294.17|294.02|293.77|293.62|294.22|294.07|293.62|293.47|907
1687147200000|2023-06-19 04:00:00|293.82|293.67|293.32|293.17|294.37|294.17|293.22|293.07|1343
1687150800000|2023-06-19 05:00:00|293.27|293.12|293.57|293.42|293.72|293.57|293.07|292.92|1319
1687154400000|2023-06-19 06:00:00|293.62|293.47|293.82|293.67|293.87|293.72|293.47|293.32|974
1687158000000|2023-06-19 07:00:00|293.87|293.72|293.87|293.67|294.27|294.12|293.67|293.52|1705
1687161600000|2023-06-19 08:00:00|293.82|293.72|293.52|293.37|293.92|293.77|293.37|293.17|1692
1687165200000|2023-06-19 09:00:00|293.57|293.42|293.97|293.77|293.97|293.82|293.57|293.17|627
1687168800000|2023-06-19 10:00:00|294.02|293.82|293.82|293.62|294.02|293.82|293.72|293.57|53
1687172400000|2023-06-19 11:00:00|293.77|293.67|293.67|293.47|293.82|293.67|293.62|293.47|57
1687176000000|2023-06-19 12:00:00|293.62|293.52|293.62|293.42|293.67|293.52|293.47|293.32|73
1687179600000|2023-06-19 13:00:00|293.57|293.37|293.37|293.22|293.62|293.47|293.27|293.12|129
1687183200000|2023-06-19 14:00:00|293.32|293.17|293.22|293.07|293.37|293.22|293.17|293.02|81
1687186800000|2023-06-19 15:00:00|293.27|293.12|293.37|293.17|293.62|293.47|293.22|293.12|247
1687190400000|2023-06-19 16:00:00|293.42|293.22|293.32|293.12|293.42|293.27|293.27|293.07|17
1687194000000|2023-06-19 17:00:00|293.27|293.07|292.77|292.52|293.27|293.12|292.57|292.32|107
1687197600000|2023-06-19 18:00:00|292.82||292.77||292.82||292.72||0
1687201200000|2023-06-19 19:00:00|292.82|292.57|292.82|292.62|292.87|292.62|292.77|292.57|5
1687204800000|2023-06-19 20:00:00|292.87|292.67|293.22|292.82|293.27|292.82|292.87|292.67|35
1687208400000|2023-06-19 21:00:00|293.27|292.77|293.27|292.67|293.27|292.77|293.17|292.57|0
1687212000000|2023-06-19 22:00:00|293.37|292.77|293.17|292.57|293.37|292.77|293.07|292.47|0
1687215600000|2023-06-19 23:00:00|293.07|292.47|293.17|292.57|293.27|292.67|293.07|292.47|0
1687219200000|2023-06-20 00:00:00|293.27|292.67|293.57|293.42|293.92|293.77|293.07|292.47|985
1687222800000|2023-06-20 01:00:00|293.62|293.47|292.97|292.82|294.22|294.07|292.62|292.47|2738
1687226400000|2023-06-20 02:00:00|293.02|292.87|293.07|292.87|293.22|293.07|292.57|292.42|1379
1687230000000|2023-06-20 03:00:00|293.02|292.92|292.92|292.77|293.32|293.17|292.77|292.62|1054
1687233600000|2023-06-20 04:00:00|292.87|292.72|292.92|292.77|293.02|292.87|292.72|292.57|458
1687237200000|2023-06-20 05:00:00|292.87|292.72|292.27|292.12|292.87|292.72|292.12|291.97|1318
1687240800000|2023-06-20 06:00:00|292.32|292.17|292.47|292.32|292.72|292.57|292.12|291.97|1247
1687244400000|2023-06-20 07:00:00|292.52|292.37|293.07|292.92|293.12|292.97|292.32|292.17|2152
1687248000000|2023-06-20 08:00:00|293.12|292.97|292.47|292.27|293.22|293.07|292.27|292.12|1945
1687251600000|2023-06-20 09:00:00|292.42|292.32|292.52|292.37|292.87|292.47|292.27|291.97|685
1687255200000|2023-06-20 10:00:00|292.47|292.32|292.72|292.57|292.72|292.57|292.47|292.32|209
1687258800000|2023-06-20 11:00:00|292.77|292.62|293.02|292.87|293.12|292.97|292.72|292.57|154
1687262400000|2023-06-20 12:00:00|292.97|292.82|293.17|293.02|293.22|293.02|292.82|292.67|179
1687266000000|2023-06-20 13:00:00|293.22|293.07|292.27|292.12|293.22|293.07|292.22|292.02|503
1687269600000|2023-06-20 14:00:00|292.22|292.07|291.27|291.07|292.37|292.22|291.02|290.82|1347
1687273200000|2023-06-20 15:00:00|291.32|291.12|291.07|290.92|291.37|291.22|290.92|290.72|430
1687276800000|2023-06-20 16:00:00|291.02|290.87|291.62|291.42|291.72|291.57|290.92|290.77|262
1687280400000|2023-06-20 17:00:00|291.67|291.47|291.52|291.37|291.77|291.62|291.37|291.22|213
1687284000000|2023-06-20 18:00:00|291.57|291.32|291.77|291.62|291.87|291.67|291.47|291.32|223
1687287600000|2023-06-20 19:00:00|291.82|291.67|291.62|291.47|291.97|291.82|291.62|291.42|180
1687291200000|2023-06-20 20:00:00|291.57|291.42|291.57|291.37|291.62|291.47|291.47|291.32|43
1687294800000|2023-06-20 21:00:00|291.92|291.17|291.77|291.17|291.97|291.37|291.77|291.17|1
1687298400000|2023-06-20 22:00:00|291.87|291.27|291.87|291.27|291.97|291.37|291.77|291.17|0
1687302000000|2023-06-20 23:00:00|291.97|291.37|292.07|291.47|292.07|291.47|291.87|291.27|0
1687305600000|2023-06-21 00:00:00|291.97|291.37|291.52|291.32|292.17|291.82|291.32|291.07|1100
1687309200000|2023-06-21 01:00:00|291.57|291.37|291.99|291.84|292.07|291.92|290.97|290.82|4101
1687312800000|2023-06-21 02:00:00|291.94|291.79|292.04|291.89|292.34|292.19|291.79|291.64|1770
1687316400000|2023-06-21 03:00:00|292.09|291.94|292.59|292.44|292.74|292.59|292.04|291.89|1752
1687320000000|2023-06-21 04:00:00|292.64|292.49|292.64|292.49|292.89|292.74|292.54|292.39|1010
1687323600000|2023-06-21 05:00:00|292.74|292.59|292.94|292.79|292.99|292.84|292.54|292.39|2120
1687327200000|2023-06-21 06:00:00|292.89|292.74|292.89|292.74|292.99|292.84|292.44|292.29|1769
1687330800000|2023-06-21 07:00:00|292.84|292.69|292.24|292.09|292.94|292.79|292.24|292.09|2056
1687334400000|2023-06-21 08:00:00|292.29|292.14|292.49|292.34|292.74|292.59|292.19|292.04|1905
1687338000000|2023-06-21 09:00:00|292.54|292.39|292.34|292.19|292.54|292.39|292.14|291.64|779
1687341600000|2023-06-21 10:00:00|292.39|292.14|292.19|292.04|292.54|292.39|292.09|291.94|171
1687345200000|2023-06-21 11:00:00|292.24|292.09|292.24|292.09|292.29|292.14|291.94|291.79|174
1687348800000|2023-06-21 12:00:00|292.19|292.04|292.09|291.94|292.34|292.19|291.94|291.79|507
1687352400000|2023-06-21 13:00:00|292.04|291.89|291.79|291.59|292.24|292.09|291.69|291.49|551
1687356000000|2023-06-21 14:00:00|291.74|291.64|291.59|291.39|291.94|291.79|291.19|290.99|773
1687359600000|2023-06-21 15:00:00|291.64|291.44|291.59|291.39|291.69|291.49|291.04|290.89|411
1687363200000|2023-06-21 16:00:00|291.54|291.44|291.64|291.44|291.89|291.74|291.49|291.34|102
1687366800000|2023-06-21 17:00:00|291.59|291.39|291.84|291.69|291.89|291.74|291.44|291.24|103
1687370400000|2023-06-21 18:00:00|291.89|291.74|292.19|292.04|292.29|292.14|291.84|291.64|93
1687374000000|2023-06-21 19:00:00|292.14|291.99|291.79|291.64|292.14|292.04|291.64|291.49|83
1687377600000|2023-06-21 20:00:00|291.84|291.69|292.14|291.74|292.19|291.99|291.84|291.69|81
1687381200000|2023-06-21 21:00:00|292.19|291.54|292.14|291.54|292.29|291.64|292.14|291.49|1
1687384800000|2023-06-21 22:00:00|292.24|291.64|292.14|291.54|292.34|291.74|292.14|291.54|0
1687388400000|2023-06-21 23:00:00|292.24|291.64|292.24|291.64|292.24|291.64|292.14|291.54|0
1687392000000|2023-06-22 00:00:00|292.34|291.74|291.69|291.49|292.34|291.84|291.29|291.14|1229
1687395600000|2023-06-22 01:00:00|291.79|291.54|290.53|290.38|292.04|291.89|290.38|290.18|2749
1687399200000|2023-06-22 02:00:00|290.58|290.43|290.73|290.58|290.83|290.68|290.23|290.08|1552
1687402800000|2023-06-22 03:00:00|290.68|290.53|291.03|290.88|291.08|290.93|290.53|290.38|1610
1687406400000|2023-06-22 04:00:00|290.98|290.83|290.78|290.63|291.13|290.98|290.68|290.53|1126
1687410000000|2023-06-22 05:00:00|290.73|290.58|290.68|290.53|290.88|290.73|290.48|290.33|2240
1687413600000|2023-06-22 06:00:00|290.73|290.58|290.73|290.58|290.93|290.78|290.48|290.33|2003
1687417200000|2023-06-22 07:00:00|290.68|290.53|290.43|290.28|290.68|290.53|290.23|290.08|2493
1687420800000|2023-06-22 08:00:00|290.48|290.33|290.73|290.58|290.88|290.73|290.43|290.28|3965
1687424400000|2023-06-22 09:00:00|290.78|290.63|290.48|290.33|291.08|290.63|290.38|290.18|1310
1687428000000|2023-06-22 10:00:00|290.53|290.38|290.43|290.28|290.63|290.48|290.33|290.18|84
1687431600000|2023-06-22 11:00:00|290.38|290.23|290.53|290.38|290.58|290.43|290.28|290.13|132
1687435200000|2023-06-22 12:00:00|290.58|290.43|290.58|290.38|290.63|290.48|290.48|290.28|64
1687438800000|2023-06-22 13:00:00|290.53|290.33|290.63|290.43|290.78|290.63|290.08|289.88|963
1687442400000|2023-06-22 14:00:00|290.68|290.48|290.68|290.53|291.03|290.88|290.43|290.23|532
1687446000000|2023-06-22 15:00:00|290.63|290.48|290.98|290.83|291.03|290.88|290.28|290.13|759
1687449600000|2023-06-22 16:00:00|290.93|290.78|290.83|290.63|290.98|290.83|290.68|290.48|138
1687453200000|2023-06-22 17:00:00|290.78|290.58|290.83|290.63|290.83|290.68|290.53|290.33|154
1687456800000|2023-06-22 18:00:00|290.88|290.68|290.88|290.68|291.08|290.88|290.68|290.48|206
1687460400000|2023-06-22 19:00:00|290.83|290.73|290.73|290.58|290.93|290.78|290.63|290.48|99
1687464000000|2023-06-22 20:00:00|290.78|290.63|290.88|290.68|291.03|290.78|290.73|290.53|59
1687467600000|2023-06-22 21:00:00|291.08|290.58|291.18|290.58|291.18|290.58|291.08|290.58|1
1687471200000|2023-06-22 22:00:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687474800000|2023-06-22 23:00:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|0
1687478400000|2023-06-23 00:00:00|290.98|290.38|290.13|289.98|291.08|290.48|289.78|289.53|4363
1687482000000|2023-06-23 01:00:00|290.18|290.03|288.08|287.93|290.33|290.13|287.68|287.53|7096
1687485600000|2023-06-23 02:00:00|288.03|287.88|288.21|288.01|288.56|288.36|287.18|287.03|6772
1687489200000|2023-06-23 03:00:00|288.26|288.06|288.11|287.96|288.61|288.46|287.91|287.76|4304
1687492800000|2023-06-23 04:00:00|288.06|287.91|287.46|287.31|288.06|287.91|287.21|287.06|3950
1687496400000|2023-06-23 05:00:00|287.56|287.36|287.61|287.46|288.01|287.86|287.21|287.06|4208
1687500000000|2023-06-23 06:00:00|287.56|287.41|288.51|288.36|288.66|288.51|287.41|287.26|3675
1687503600000|2023-06-23 07:00:00|288.46|288.31|287.71|287.56|288.86|288.71|287.56|287.36|5824
1687507200000|2023-06-23 08:00:00|287.66|287.51|287.41|287.26|287.91|287.76|287.31|287.16|5494
1687510800000|2023-06-23 09:00:00|287.31|287.16|287.66|287.51|287.81|287.56|287.21|287.06|1370
1687514400000|2023-06-23 10:00:00|287.71|287.56|287.51|287.36|287.71|287.56|287.46|287.26|132
1687518000000|2023-06-23 11:00:00|287.56|287.31|287.61|287.41|287.76|287.61|287.46|287.31|74
1687521600000|2023-06-23 12:00:00|287.56|287.46|286.96|286.76|287.56|287.46|286.81|286.66|220
1687525200000|2023-06-23 13:00:00|286.91|286.81|286.61|286.46|287.06|286.91|286.21|286.06|712
1687528800000|2023-06-23 14:00:00|286.66|286.51|287.26|287.06|287.51|287.36|286.46|286.26|565
1687532400000|2023-06-23 15:00:00|287.21|287.11|287.36|287.21|287.46|287.31|286.86|286.71|728
1687536000000|2023-06-23 16:00:00|287.41|287.26|287.51|287.36|287.56|287.41|287.26|287.11|196
1687539600000|2023-06-23 17:00:00|287.56|287.41|287.41|287.26|287.56|287.41|287.21|287.01|146
1687543200000|2023-06-23 18:00:00|287.46|287.21|287.26|287.11|287.51|287.36|287.26|287.11|57
1687546800000|2023-06-23 19:00:00|287.21|287.06|287.66|287.46|287.66|287.46|287.11|286.96|138
1687550400000|2023-06-23 20:00:00|287.61|287.41|287.66|287.06|287.66|287.46|287.36|286.96|115
1687730400000|2023-06-25 22:00:00|287.81|287.21|288.21|287.61|288.21|287.61|287.81|287.21|0
1687734000000|2023-06-25 23:00:00|288.11|287.51|288.21|287.61|288.31|287.71|288.11|287.51|0
1687737600000|2023-06-26 00:00:00|288.11|287.51|288.81|288.61|289.01|288.86|287.66|287.41|2202
1687741200000|2023-06-26 01:00:00|288.91|288.66|289.16|288.96|290.76|290.61|288.46|288.31|20014
1687744800000|2023-06-26 02:00:00|289.11|288.91|289.61|289.46|289.81|289.66|289.11|288.91|3991
1687748400000|2023-06-26 03:00:00|289.56|289.41|288.7|288.55|289.91|289.76|288.55|288.4|5096
1687752000000|2023-06-26 04:00:00|288.65|288.5|288.1|287.95|288.7|288.55|288|287.85|3351
1687755600000|2023-06-26 05:00:00|288.05|287.9|287.45|287.3|288.4|288.25|287.45|287.3|9065
1687759200000|2023-06-26 06:00:00|287.4|287.25|287.7|287.55|287.7|287.55|287.05|286.9|5369
1687762800000|2023-06-26 07:00:00|287.65|287.5|287.5|287.35|287.7|287.55|287.1|286.9|7217
1687766400000|2023-06-26 08:00:00|287.45|287.3|287.4|287.2|287.75|287.6|287.15|286.95|7152
1687770000000|2023-06-26 09:00:00|287.35|287.15|287.65|287.45|287.9|287.5|287.25|287.1|2009
1687773600000|2023-06-26 10:00:00|287.6|287.4|287.75|287.6|287.95|287.75|287.5|287.3|161
1687777200000|2023-06-26 11:00:00|287.8|287.55|287.95|287.8|288.05|287.85|287.7|287.5|61
1687780800000|2023-06-26 12:00:00|288|287.75|287.95|287.8|288.25|288.1|287.85|287.65|396
1687784400000|2023-06-26 13:00:00|288|287.75|288.5|288.3|288.75|288.6|287.45|287.25|413
1687788000000|2023-06-26 14:00:00|288.45|288.25|287.65|287.5|288.7|288.5|287.3|287.1|420
1687791600000|2023-06-26 15:00:00|287.6|287.45|287.55|287.4|287.7|287.55|287.15|286.95|514
1687795200000|2023-06-26 16:00:00|287.6|287.45|287.7|287.55|287.7|287.55|287.3|287.15|181
1687798800000|2023-06-26 17:00:00|287.75|287.6|287.9|287.7|288.05|287.9|287.4|287.25|175
1687802400000|2023-06-26 18:00:00|287.85|287.75|288.25|288.1|288.3|288.15|287.85|287.7|36
1687806000000|2023-06-26 19:00:00|288.3|288.05|288|287.8|288.35|288.2|287.95|287.75|66
1687809600000|2023-06-26 20:00:00|288.05|287.85|288.25|287.95|288.35|288.15|288|287.85|131
1687813200000|2023-06-26 21:00:00|288.3|287.9|288.5|287.9|288.5|287.9|288.3|287.8|1
1687816800000|2023-06-26 22:00:00|288.6|288|288.6|288|288.6|288|288.4|287.8|0
1687820400000|2023-06-26 23:00:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1687824000000|2023-06-27 00:00:00|288.6|288|287.55|287.4|288.7|288.1|287.25|287.1|5775
1687827600000|2023-06-27 01:00:00|287.7|287.5|287.85|287.65|287.85|287.65|287|286.85|4742
1687831200000|2023-06-27 02:00:00|287.9|287.7|287.2|287.05|287.9|287.7|287.15|287|3235
1687834800000|2023-06-27 03:00:00|287.15|287|287.39|287.24|287.59|287.44|287.15|287|2938
1687838400000|2023-06-27 04:00:00|287.44|287.29|287.39|287.24|287.49|287.34|287.29|287.14|2707
1687842000000|2023-06-27 05:00:00|287.44|287.29|287.99|287.84|287.99|287.84|287.44|287.29|3037
1687845600000|2023-06-27 06:00:00|288.04|287.89|287.84|287.69|288.09|287.94|287.69|287.54|2820
1687849200000|2023-06-27 07:00:00|287.89|287.74|288.04|287.89|288.39|288.24|287.84|287.69|2793
1687852800000|2023-06-27 08:00:00|288.09|287.94|287.64|287.49|288.09|287.94|287.64|287.44|4301
1687856400000|2023-06-27 09:00:00|287.59|287.44|287.29|287.14|287.74|287.54|287.24|287.04|2411
1687860000000|2023-06-27 10:00:00|287.34|287.09|287.34|287.14|287.34|287.19|287.24|287.09|439
1687863600000|2023-06-27 11:00:00|287.29|287.19|286.94|286.74|287.34|287.19|286.84|286.69|197
1687867200000|2023-06-27 12:00:00|286.89|286.79|287.04|286.89|287.29|287.09|286.89|286.74|551
1687870800000|2023-06-27 13:00:00|286.99|286.84|287.29|287.14|287.59|287.44|286.94|286.79|806
1687874400000|2023-06-27 14:00:00|287.24|287.09|287.79|287.64|287.84|287.64|287.04|286.89|483
1687878000000|2023-06-27 15:00:00|287.74|287.59|287.99|287.84|288.14|287.99|287.44|287.24|587
1687881600000|2023-06-27 16:00:00|288.04|287.89|288.04|287.89|288.19|288.04|287.89|287.74|255
1687885200000|2023-06-27 17:00:00|288.09|287.94|288.34|288.14|288.34|288.19|287.99|287.79|63
1687888800000|2023-06-27 18:00:00|288.29|288.19|288.39|288.19|288.44|288.29|288.24|288.09|236
1687892400000|2023-06-27 19:00:00|288.44|288.24|288.39|288.24|288.64|288.49|288.34|288.19|202
1687896000000|2023-06-27 20:00:00|288.34|288.19|288.34|287.84|288.39|288.19|288.04|287.79|473
1687899600000|2023-06-27 21:00:00|288.44|287.79|288.54|287.94|288.69|287.94|288.44|287.79|1
1687903200000|2023-06-27 22:00:00|288.44|287.84|288.34|287.74|288.54|287.94|288.34|287.74|0
1687906800000|2023-06-27 23:00:00|288.44|287.84|288.34|287.74|288.44|287.84|288.24|287.64|0
1687910400000|2023-06-28 00:00:00|288.44|287.84|288.19|288.04|288.44|288.09|287.54|287.39|2415
1687914000000|2023-06-28 01:00:00|288.14|287.99|288.24|288.09|288.79|288.64|287.49|287.34|4560
1687917600000|2023-06-28 02:00:00|288.19|288.04|288.62|288.47|288.69|288.54|288.09|287.94|2048
1687921200000|2023-06-28 03:00:00|288.67|288.42|287.97|287.82|288.82|288.67|287.87|287.72|1963
1687924800000|2023-06-28 04:00:00|287.92|287.77|287.77|287.62|287.92|287.77|287.62|287.47|1071
1687928400000|2023-06-28 05:00:00|287.82|287.67|287.8|287.65|287.87|287.72|287.52|287.32|1641
1687932000000|2023-06-28 06:00:00|287.85|287.7|288.2|288.05|288.25|288.1|287.6|287.45|1516
1687935600000|2023-06-28 07:00:00|288.15|288|288.1|287.95|288.4|288.25|288.1|287.95|1802
1687939200000|2023-06-28 08:00:00|288.15|288|288.05|287.85|288.25|288.1|287.7|287.55|2834
1687942800000|2023-06-28 09:00:00|288|287.8|288.1|287.9|288.4|288|287.9|287.6|877
1687946400000|2023-06-28 10:00:00|288.15|287.95|288|287.85|288.2|288.05|287.95|287.8|106
1687950000000|2023-06-28 11:00:00|288.05|287.9|287.85|287.7|288.1|287.95|287.85|287.7|218
1687953600000|2023-06-28 12:00:00|287.8|287.65|287.45|287.3|287.85|287.7|287.3|287.1|503
1687957200000|2023-06-28 13:00:00|287.5|287.35|287.55|287.4|287.7|287.55|286.9|286.75|636
1687960800000|2023-06-28 14:00:00|287.5|287.35|287.3|287.15|287.85|287.7|287.25|287.1|679
1687964400000|2023-06-28 15:00:00|287.35|287.1|287.95|287.8|288|287.85|287.25|287.1|819
1687968000000|2023-06-28 16:00:00|287.9|287.75|287.7|287.5|288.25|288.1|287.55|287.4|124
1687971600000|2023-06-28 17:00:00|287.65|287.55|287.95|287.8|288.1|287.95|287.65|287.45|36
1687975200000|2023-06-28 18:00:00|288|287.75|287.95|287.8|288.15|288|287.9|287.75|40
1687978800000|2023-06-28 19:00:00|287.9|287.75|287.9|287.75|288.1|287.9|287.65|287.5|88
1687982400000|2023-06-28 20:00:00|287.95|287.8|288.1|287.75|288.1|287.9|287.9|287.75|26
1687986000000|2023-06-28 21:00:00|288.15|287.7|288.2|287.6|288.2|287.8|288.1|287.5|0
1687989600000|2023-06-28 22:00:00|288.3|287.7|288.4|287.8|288.5|287.9|288.3|287.7|0
1687993200000|2023-06-28 23:00:00|288.3|287.7|288.3|287.7|288.4|287.8|288.3|287.7|0
1687996800000|2023-06-29 00:00:00|288.4|287.8|288.25|288.1|288.5|288.35|287.6|287.4|929
1688000400000|2023-06-29 01:00:00|288.15|288.05|288.35|288.2|288.75|288.6|288.15|288|1911
1688004000000|2023-06-29 02:00:00|288.3|288.15|287.95|287.8|288.35|288.2|287.55|287.4|1901
1688007600000|2023-06-29 03:00:00|287.9|287.75|288.05|287.9|288.25|288.1|287.6|287.45|1151
1688011200000|2023-06-29 04:00:00|288.1|287.95|288.3|288.15|288.45|288.3|288.1|287.95|801
1688014800000|2023-06-29 05:00:00|288.35|288.2|288.05|287.9|288.55|288.4|287.9|287.7|878
1688018400000|2023-06-29 06:00:00|288|287.85|288.3|288.15|288.45|288.3|288|287.85|1079
1688022000000|2023-06-29 07:00:00|288.35|288.2|288.3|288.15|288.55|288.4|288.15|288|1636
1688025600000|2023-06-29 08:00:00|288.35|288.2|288.75|288.6|288.9|288.75|288.35|288.2|879
1688029200000|2023-06-29 09:00:00|288.8|288.65|288.55|288.35|288.8|288.65|288.4|288|649
1688032800000|2023-06-29 10:00:00|288.5|288.4|288.45|288.3|288.55|288.4|288.35|288.2|257
1688036400000|2023-06-29 11:00:00|288.4|288.25|288.3|288.15|288.45|288.3|288.25|288.1|265
1688040000000|2023-06-29 12:00:00|288.25|288.1|287.95|287.8|288.35|288.2|287.85|287.7|267
1688043600000|2023-06-29 13:00:00|288|287.85|288.1|287.95|288.3|288.15|287.35|287.2|466
1688047200000|2023-06-29 14:00:00|288.2|288|288.3|288.15|288.35|288.2|287.9|287.7|346
1688050800000|2023-06-29 15:00:00|288.25|288.1|288.3|288.15|288.5|288.35|288.2|288|135
1688054400000|2023-06-29 16:00:00|288.35|288.2|288.4|288.25|288.5|288.35|288.15|288|97
1688058000000|2023-06-29 17:00:00|288.35|288.2|288.25|288.1|288.45|288.3|288.2|288|48
1688061600000|2023-06-29 18:00:00|288.2|288.05|288.35|288.2|288.35|288.2|288.1|287.95|82
1688065200000|2023-06-29 19:00:00|288.4|288.25|288.7|288.55|288.75|288.6|288.35|288.2|87
1688068800000|2023-06-29 20:00:00|288.75|288.6|288.85|288.65|288.85|288.7|288.75|288.55|34
1688072400000|2023-06-29 21:00:00|288.9|288.6|288.6|288|289|288.6|288.6|288|0
1688076000000|2023-06-29 22:00:00|288.5|287.9|288.6|288|288.6|288|288.5|287.9|0
1688079600000|2023-06-29 23:00:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1688083200000|2023-06-30 00:00:00|288.6|288|288.8|288.65|289.1|288.95|288.45|288|1460
1688086800000|2023-06-30 01:00:00|288.9|288.75|288.9|288.75|289.15|288.95|288.4|288.2|3012
1688090400000|2023-06-30 02:00:00|288.95|288.8|288.5|288.35|289.5|289.3|288.3|288.15|2049
1688094000000|2023-06-30 03:00:00|288.55|288.4|288.2|288.05|288.65|288.5|288|287.85|1212
1688097600000|2023-06-30 04:00:00|288.15|288|289.1|288.95|289.1|288.95|288.15|287.95|1973
1688101200000|2023-06-30 05:00:00|289.05|288.9|288.6|288.45|289.2|289.05|288.4|288.25|1937
1688104800000|2023-06-30 06:00:00|288.55|288.4|288.15|288|288.65|288.5|288.05|287.9|1575
1688108400000|2023-06-30 07:00:00|288.1|287.95|288.45|288.3|288.75|288.6|287.9|287.7|2096
1688112000000|2023-06-30 08:00:00|288.5|288.35|288.6|288.45|288.75|288.6|288.4|288.2|1942
1688115600000|2023-06-30 09:00:00|288.65|288.5|288.65|288.5|289|288.65|288.45|288.2|1536
1688119200000|2023-06-30 10:00:00|288.7|288.55|288.8|288.65|289|288.85|288.65|288.5|136
1688122800000|2023-06-30 11:00:00|288.85|288.7|288.8|288.65|288.9|288.75|288.75|288.6|56
1688126400000|2023-06-30 12:00:00|288.85|288.7|289.2|289|289.25|289.1|288.85|288.65|268
1688130000000|2023-06-30 13:00:00|289.25|289.05|289.15|289|289.4|289.25|288.55|288.4|982
1688133600000|2023-06-30 14:00:00|289.1|288.95|289.1|288.95|289.55|289.4|289|288.85|457
1688137200000|2023-06-30 15:00:00|289.15|289|289.3|289.15|289.4|289.25|289.05|288.9|321
1688140800000|2023-06-30 16:00:00|289.35|289.2|289.95|289.8|289.95|289.8|289.35|289.15|110
1688144400000|2023-06-30 17:00:00|289.9|289.75|289.8|289.65|290.1|289.95|289.8|289.65|90
1688148000000|2023-06-30 18:00:00|289.85|289.7|289.75|289.6|289.95|289.8|289.75|289.6|78
1688151600000|2023-06-30 19:00:00|289.8|289.65|289.55|289.4|289.8|289.65|289.45|289.3|343
1688155200000|2023-06-30 20:00:00|289.5|289.35|289.65|289.05|289.75|289.4|289.35|289.05|49
1685311200000|2023-05-28 22:00:00|292.17|291.57|291.77|291.17|292.37|291.77|291.67|291.07|0
1685314800000|2023-05-28 23:00:00|291.87|291.27|291.87|291.27|291.97|291.37|291.77|291.17|0
1685318400000|2023-05-29 00:00:00|291.97|291.37|291.67|291.47|292.07|291.72|291.22|290.97|880
1685322000000|2023-05-29 01:00:00|291.62|291.62|290.67|290.52|291.92|291.77|290.62|290.47|6741
1685325600000|2023-05-29 02:00:00|290.72|290.47|289.97|289.82|291.02|290.87|289.92|289.72|4455
1685329200000|2023-05-29 03:00:00|289.92|289.77|289.97|289.82|290.32|290.17|289.62|289.47|2540
1685332800000|2023-05-29 04:00:00|289.92|289.77|289.87|289.72|290.17|290.02|289.62|289.47|1007
1685336400000|2023-05-29 05:00:00|289.82|289.67|288.52|288.37|289.82|289.67|288.32|288.17|3765
1685340000000|2023-05-29 06:00:00|288.57|288.42|287.72|287.57|288.62|288.47|287.47|287.27|2878
1685343600000|2023-05-29 07:00:00|287.67|287.52|287.82|287.67|288.12|287.97|287.37|287.22|2858
1685347200000|2023-05-29 08:00:00|287.87|287.72|287.67|287.52|287.97|287.82|287.47|287.32|3060
1685350800000|2023-05-29 09:00:00|287.62|287.47|287.52|287.37|287.97|287.82|287.37|286.97|1355
1685354400000|2023-05-29 10:00:00|287.47|287.32|287.82|287.67|287.97|287.82|287.47|287.32|246
1685358000000|2023-05-29 11:00:00|287.87|287.62|287.92|287.72|287.97|287.82|287.82|287.62|144
1685361600000|2023-05-29 12:00:00|287.97|287.77|287.87|287.72|287.97|287.82|287.77|287.57|29
1685365200000|2023-05-29 13:00:00|287.92|287.77|287.92|287.77|288.07|287.92|287.72|287.52|312
1685368800000|2023-05-29 14:00:00|287.97|287.82|288.17|288.02|288.22|288.02|287.92|287.72|124
1685372400000|2023-05-29 15:00:00|288.22|287.97|288.02|287.87|288.32|288.17|287.87|287.72|429
1685376000000|2023-05-29 16:00:00|287.97|287.82|288.07|287.87|288.12|287.97|287.87|287.72|94
1685379600000|2023-05-29 17:00:00|288.12|287.92|288.12|287.97|288.12|287.97|288.12|287.92|19
1685383200000|2023-05-29 18:00:00|288.07|287.92|288.17|287.97|288.32|288.17|288.07|287.92|87
1685386800000|2023-05-29 19:00:00|288.12|287.92|288.22|288.07|288.27|288.07|288.12|287.92|17
1685390400000|2023-05-29 20:00:00|288.27|288.02|288.62|288.12|288.62|288.32|288.17|287.92|79
1685394000000|2023-05-29 21:00:00|288.67|287.77|288.57|287.97|288.77|288.17|288.57|287.72|8
1685397600000|2023-05-29 22:00:00|288.47|287.87|288.47|287.87|288.67|288.07|288.37|287.77|0
1685401200000|2023-05-29 23:00:00|288.57|287.97|288.37|287.77|288.57|287.97|288.27|287.67|0
1685404800000|2023-05-30 00:00:00|288.27|287.67|289.42|289.22|289.42|289.27|287.97|287.67|1534
1685408400000|2023-05-30 01:00:00|289.37|289.27|289.62|289.47|289.77|289.62|288.42|288.27|4812
1685412000000|2023-05-30 02:00:00|289.57|289.42|289.12|288.97|289.87|289.72|289.07|288.87|2304
1685415600000|2023-05-30 03:00:00|289.17|289.02|288.62|288.47|289.22|289.02|288.52|288.32|1960
1685419200000|2023-05-30 04:00:00|288.57|288.42|288.67|288.52|288.82|288.67|288.32|288.17|1110
1685422800000|2023-05-30 05:00:00|288.57|288.42|288.42|288.27|288.62|288.47|287.97|287.82|2167
1685426400000|2023-05-30 06:00:00|288.37|288.22|288.17|288.02|288.67|288.47|287.87|287.72|1531
1685430000000|2023-05-30 07:00:00|288.22|288.07|287.97|287.82|288.27|288.12|287.72|287.57|2286
1685433600000|2023-05-30 08:00:00|288.02|287.77|287.87|287.72|288.02|287.82|287.57|287.42|3263
1685437200000|2023-05-30 09:00:00|287.82|287.67|288.07|287.87|288.57|287.97|287.62|287.47|1215
1685440800000|2023-05-30 10:00:00|288.02|287.92|287.77|287.62|288.07|287.92|287.77|287.57|130
1685444400000|2023-05-30 11:00:00|287.67|287.52|287.82|287.62|287.87|287.72|287.57|287.42|179
1685448000000|2023-05-30 12:00:00|287.77|287.67|287.92|287.77|287.97|287.82|287.67|287.47|619
1685451600000|2023-05-30 13:00:00|287.97|287.82|286.72|286.47|287.97|287.82|286.62|286.42|672
1685455200000|2023-05-30 14:00:00|286.67|286.52|285.62|285.47|286.97|286.82|285.57|285.37|640
1685458800000|2023-05-30 15:00:00|285.57|285.42|285.72|285.57|285.92|285.77|284.97|284.82|679
1685462400000|2023-05-30 16:00:00|285.77|285.52|285.42|285.27|285.77|285.57|284.92|284.72|479
1685466000000|2023-05-30 17:00:00|285.37|285.22|284.87|284.72|285.47|285.32|284.82|284.62|249
1685469600000|2023-05-30 18:00:00|284.92|284.67|285.22|285.02|285.42|285.22|284.82|284.62|77
1685473200000|2023-05-30 19:00:00|285.17|284.97|285.47|285.32|285.52|285.37|285.12|284.92|516
1685476800000|2023-05-30 20:00:00|285.52|285.27|285.72|285.32|285.72|285.42|285.22|285.07|63
1685480400000|2023-05-30 21:00:00|285.77|285.27|285.87|285.27|286.07|285.37|285.67|284.37|0
1685484000000|2023-05-30 22:00:00|285.97|285.37|285.97|285.37|285.97|285.37|285.87|285.27|0
1685487600000|2023-05-30 23:00:00|286.07|285.47|286.07|285.47|286.17|285.57|285.97|285.37|0
1685491200000|2023-05-31 00:00:00|286.17|285.57|284.42|284.22|286.17|285.57|283.92|283.77|2451
1685494800000|2023-05-31 01:00:00|284.52|284.37|283.72|283.57|285.42|285.22|283.62|283.42|4198
1685498400000|2023-05-31 02:00:00|283.67|283.52|284.07|283.92|284.42|284.27|283.02|282.87|3335
1685502000000|2023-05-31 03:00:00|284.12|283.97|284.02|283.87|284.42|284.27|283.67|283.52|2546
1685505600000|2023-05-31 04:00:00|283.97|283.82|284.42|284.27|284.47|284.32|283.67|283.52|2407
1685509200000|2023-05-31 05:00:00|284.37|284.22|283.67|283.52|284.57|284.42|283.32|283.17|3588
1685512800000|2023-05-31 06:00:00|283.72|283.57|282.92|282.77|283.82|283.62|282.82|282.62|2900
1685516400000|2023-05-31 07:00:00|282.87|282.72|283.37|283.22|283.77|283.62|282.72|282.57|3703
1685520000000|2023-05-31 08:00:00|283.32|283.17|283.37|283.22|283.92|283.77|283.17|283.02|4089
1685523600000|2023-05-31 09:00:00|283.27|283.12|283.57|283.42|284.07|283.67|282.97|282.82|5730
1685527200000|2023-05-31 10:00:00|283.62|283.47|283.52|283.37|283.67|283.52|283.32|283.12|243
1685530800000|2023-05-31 11:00:00|283.57|283.42|283.82|283.67|284.12|283.97|283.47|283.32|866
1685534400000|2023-05-31 12:00:00|283.87|283.72|283.82|283.67|283.87|283.72|283.57|283.42|330
1685538000000|2023-05-31 13:00:00|283.77|283.62|283.47|283.27|283.92|283.77|282.97|282.82|937
1685541600000|2023-05-31 14:00:00|283.32|283.32|282.87|282.72|283.42|283.32|282.67|282.52|572
1685545200000|2023-05-31 15:00:00|282.92|282.77|283.02|282.82|283.27|283.07|282.82|282.67|511
1685548800000|2023-05-31 16:00:00|283.07|282.87|283.17|283.02|283.32|283.17|282.87|282.72|65
1685552400000|2023-05-31 17:00:00|283.22|283.07|283.87|283.72|283.92|283.72|283.12|282.97|329
1685556000000|2023-05-31 18:00:00|283.82|283.67|283.77|283.62|284.02|283.87|283.57|283.37|178
1685559600000|2023-05-31 19:00:00|283.82|283.57|283.42|283.27|283.97|283.82|283.37|283.22|172
1685563200000|2023-05-31 20:00:00|283.47|283.32|283.37|283.17|283.62|283.42|283.37|283.17|30
1685566800000|2023-05-31 21:00:00|283.42|283.02|283.77|283.17|284.07|283.17|283.42|283.02|1
1685570400000|2023-05-31 22:00:00|283.67|283.07|283.97|283.37|283.97|283.37|283.67|283.07|0
1685574000000|2023-05-31 23:00:00|283.87|283.27|284.17|283.57|284.17|283.57|283.87|283.27|0
1685577600000|2023-06-01 00:00:00|284.07|283.47|283.52|283.37|284.17|283.87|282.57|282.37|2304
1685581200000|2023-06-01 01:00:00|283.62|283.47|283.97|283.82|284.97|284.82|283.32|283.17|5367
1685584800000|2023-06-01 02:00:00|284.02|283.77|284.02|283.87|284.47|284.32|283.62|283.47|1886
1685588400000|2023-06-01 03:00:00|283.97|283.82|283.52|283.37|284.27|284.12|283.27|283.12|2003
1685592000000|2023-06-01 04:00:00|283.47|283.32|283.27|283.07|283.57|283.42|283.17|283.02|1663
1685595600000|2023-06-01 05:00:00|283.32|283.12|283.27|283.12|283.62|283.47|282.67|282.52|2602
1685599200000|2023-06-01 06:00:00|283.22|283.07|282.97|282.82|283.47|283.32|282.82|282.67|2336
1685602800000|2023-06-01 07:00:00|282.92|282.77|282.82|282.67|283.47|283.32|282.82|282.67|2465
1685606400000|2023-06-01 08:00:00|282.87|282.72|283.27|283.12|283.42|283.27|282.57|282.42|2525
1685610000000|2023-06-01 09:00:00|283.22|283.07|283.57|283.42|283.57|283.42|283.12|282.77|1140
1685613600000|2023-06-01 10:00:00|283.52|283.37|283.52|283.37|283.72|283.57|283.37|283.17|164
1685617200000|2023-06-01 11:00:00|283.47|283.32|283.77|283.62|283.82|283.62|283.27|283.12|328
1685620800000|2023-06-01 12:00:00|283.72|283.57|283.07|282.92|283.72|283.62|283.02|282.87|327
1685624400000|2023-06-01 13:00:00|283.02|282.87|283.12|282.92|283.32|283.17|282.72|282.52|655
1685628000000|2023-06-01 14:00:00|283.17|282.97|283.97|283.82|284.12|283.92|283.07|282.87|1393
1685631600000|2023-06-01 15:00:00|283.92|283.77|284.22|284.07|284.27|284.12|283.87|283.72|1434
1685635200000|2023-06-01 16:00:00|284.27|284.12|284.22|284.02|284.32|284.12|283.92|283.77|486
1685638800000|2023-06-01 17:00:00|284.17|284.07|284.22|284.07|284.27|284.12|283.92|283.77|471
1685642400000|2023-06-01 18:00:00|284.27|284.12|284.27|284.12|284.42|284.27|284.22|284.07|250
1685646000000|2023-06-01 19:00:00|284.32|284.17|284.42|284.27|284.47|284.32|283.97|283.82|318
1685649600000|2023-06-01 20:00:00|284.37|284.22|284.37|284.17|284.47|284.27|284.32|284.17|31
1685653200000|2023-06-01 21:00:00|284.52|283.92|284.47|283.87|284.67|284.22|284.47|283.87|4
1685656800000|2023-06-01 22:00:00|284.37|283.77|284.47|283.87|284.47|283.87|284.37|283.77|0
1685660400000|2023-06-01 23:00:00|284.37|283.77|284.37|283.77|284.47|283.87|284.27|283.67|0
1685664000000|2023-06-02 00:00:00|284.27|283.67|284.62|284.47|284.67|284.52|284.27|283.67|552
1685667600000|2023-06-02 01:00:00|284.72|284.57|285.56|285.36|285.71|285.56|284.47|284.32|2568
1685671200000|2023-06-02 02:00:00|285.51|285.41|285.96|285.81|286.06|285.86|285.36|285.21|974
1685674800000|2023-06-02 03:00:00|286.01|285.86|286.66|286.51|286.71|286.51|285.91|285.76|2237
1685678400000|2023-06-02 04:00:00|286.61|286.46|286.61|286.46|286.91|286.76|286.56|286.41|921
1685682000000|2023-06-02 05:00:00|286.56|286.41|287.16|287.01|287.36|287.21|286.51|286.36|1129
1685685600000|2023-06-02 06:00:00|287.11|286.96|287.41|287.26|287.56|287.41|287.01|286.86|2392
1685689200000|2023-06-02 07:00:00|287.36|287.21|287.51|287.31|287.56|287.41|287.26|287.11|1761
1685692800000|2023-06-02 08:00:00|287.46|287.36|287.76|287.61|287.86|287.71|287.46|287.31|1299
1685696400000|2023-06-02 09:00:00|287.71|287.56|287.86|287.71|288.31|287.91|287.61|287.41|466
1685700000000|2023-06-02 10:00:00|287.81|287.66|288.06|287.86|288.16|288.01|287.76|287.61|118
1685703600000|2023-06-02 11:00:00|288.01|287.91|287.76|287.61|288.21|288.06|287.76|287.61|99
1685707200000|2023-06-02 12:00:00|287.71|287.56|288.21|288.06|288.26|288.11|287.46|287.16|287
1685710800000|2023-06-02 13:00:00|288.31|288.11|288.61|288.41|289.01|288.81|288.16|288.01|877
1685714400000|2023-06-02 14:00:00|288.56|288.36|288.86|288.71|288.91|288.76|288.06|287.91|363
1685718000000|2023-06-02 15:00:00|288.91|288.66|288.81|288.61|289.16|289.01|288.51|288.36|351
1685721600000|2023-06-02 16:00:00|288.86|288.66|288.81|288.66|289.01|288.86|288.41|288.26|276
1685725200000|2023-06-02 17:00:00|288.76|288.61|289.11|288.96|289.26|289.11|288.71|288.56|170
1685728800000|2023-06-02 18:00:00|289.06|288.91|288.91|288.76|289.16|289.01|288.76|288.61|249
1685732400000|2023-06-02 19:00:00|288.96|288.81|288.81|288.66|289.01|288.86|288.76|288.61|52
1685736000000|2023-06-02 20:00:00|288.86|288.61|288.76|288.26|289.01|288.76|288.66|288.11|44
1685916000000|2023-06-04 22:00:00|288.91|288.31|289.21|288.61|289.21|288.61|288.81|288.21|0
1685919600000|2023-06-04 23:00:00|289.11|288.51|288.91|288.31|289.21|288.61|288.81|288.21|0
1685923200000|2023-06-05 00:00:00|288.81|288.21|289.06|288.86|289.06|288.91|287.81|287.66|2225
1685926800000|2023-06-05 01:00:00|288.86|288.66|289.06|288.91|289.91|289.76|288.01|287.86|7607
1685930400000|2023-06-05 02:00:00|289.01|288.86|287.38|287.23|289.06|288.91|286.96|286.81|3170
1685934000000|2023-06-05 03:00:00|287.48|287.33|287.58|287.43|287.78|287.63|287.33|287.18|1907
1685937600000|2023-06-05 04:00:00|287.63|287.48|287.33|287.18|287.98|287.83|287.13|286.93|1266
1685941200000|2023-06-05 05:00:00|287.28|287.13|287.13|286.98|287.33|287.18|286.83|286.68|1695
1685944800000|2023-06-05 06:00:00|287.18|287.03|286.83|286.68|287.33|287.18|286.73|286.58|1733
1685948400000|2023-06-05 07:00:00|286.88|286.73|287.03|286.88|287.08|286.93|286.58|286.43|1774
1685952000000|2023-06-05 08:00:00|287.08|286.93|287.53|287.33|287.73|287.58|286.98|286.83|2362
1685955600000|2023-06-05 09:00:00|287.48|287.38|287.53|287.38|287.88|287.48|287.38|287.18|1436
1685959200000|2023-06-05 10:00:00|287.48|287.33|287.58|287.43|287.63|287.48|287.38|287.23|122
1685962800000|2023-06-05 11:00:00|287.53|287.38|287.53|287.33|287.68|287.53|287.38|287.23|156
1685966400000|2023-06-05 12:00:00|287.48|287.28|287.78|287.63|287.88|287.73|287.38|287.23|365
1685970000000|2023-06-05 13:00:00|287.83|287.68|287.23|287.03|287.93|287.78|287.13|286.98|606
1685973600000|2023-06-05 14:00:00|287.28|287.13|286.98|286.83|287.63|287.48|286.48|286.33|499
1685977200000|2023-06-05 15:00:00|287.03|286.88|286.78|286.63|287.08|286.93|286.73|286.58|407
1685980800000|2023-06-05 16:00:00|286.83|286.68|287.13|286.93|287.13|286.98|286.43|286.28|188
1685984400000|2023-06-05 17:00:00|287.08|286.98|286.88|286.68|287.18|287.03|286.58|286.43|81
1685988000000|2023-06-05 18:00:00|286.83|286.73|286.58|286.43|286.88|286.73|286.03|285.88|139
1685991600000|2023-06-05 19:00:00|286.63|286.38|286.38|286.23|286.63|286.43|286.23|286.08|89
1685995200000|2023-06-05 20:00:00|286.33|286.18|286.83|286.28|286.83|286.43|286.28|286.13|67
1685998800000|2023-06-05 21:00:00|286.93|286.23|286.78|286.18|286.98|286.28|286.68|285.98|1
1686002400000|2023-06-05 22:00:00|286.68|286.08|286.58|285.98|286.78|286.18|286.58|285.98|0
1686006000000|2023-06-05 23:00:00|286.68|286.08|286.48|285.88|286.68|286.08|286.38|285.78|0
1686009600000|2023-06-06 00:00:00|286.38|285.78|286.33|286.18|286.73|286.43|285.73|285.58|1582
1686013200000|2023-06-06 01:00:00|286.43|286.28|285.63|285.48|286.53|286.38|285.23|285.08|4742
1686016800000|2023-06-06 02:00:00|285.68|285.53|286.83|286.68|286.88|286.73|284.88|284.73|3122
1686020400000|2023-06-06 03:00:00|286.88|286.63|286.85|286.7|286.88|286.73|286.25|286.1|1696
1686024000000|2023-06-06 04:00:00|286.9|286.75|286.5|286.35|287|286.85|286.4|286.25|1114
1686027600000|2023-06-06 05:00:00|286.6|286.45|286.25|286.1|286.95|286.8|286.1|285.9|1787
1686031200000|2023-06-06 06:00:00|286.2|286.05|285.7|285.55|286.3|286.1|285.55|285.4|1970
1686034800000|2023-06-06 07:00:00|285.75|285.6|286.15|286|286.3|286.15|285.4|285.25|2331
1686038400000|2023-06-06 08:00:00|286.2|286.05|286.1|285.9|286.55|286.35|286|285.85|2127
1686042000000|2023-06-06 09:00:00|286.05|285.95|286.55|286.35|286.7|286.45|286|285.85|1154
1686045600000|2023-06-06 10:00:00|286.5|286.4|286.55|286.4|286.6|286.45|286.4|286.2|24
1686049200000|2023-06-06 11:00:00|286.65|286.5|287.05|286.9|287.2|287|286.5|286.3|573
1686052800000|2023-06-06 12:00:00|287.1|286.95|286.85|286.7|287.2|287.05|286.7|286.55|90
1686056400000|2023-06-06 13:00:00|286.8|286.65|287.25|287.1|287.45|287.3|286.6|286.45|388
1686060000000|2023-06-06 14:00:00|287.2|287.05|288.15|288|288.3|288.15|287.2|287|600
1686063600000|2023-06-06 15:00:00|288.2|288.05|289|288.85|289.05|288.9|288.15|288|339
1686067200000|2023-06-06 16:00:00|289.05|288.9|288.85|288.65|289.15|289|288.7|288.5|109
1686070800000|2023-06-06 17:00:00|288.9|288.7|289.2|289|289.3|289.15|288.8|288.6|88
1686074400000|2023-06-06 18:00:00|289.15|289.05|289.2|289|289.35|289.15|289.05|288.9|42
1686078000000|2023-06-06 19:00:00|289.15|289.05|289.55|289.4|289.65|289.5|289.15|289|212
1686081600000|2023-06-06 20:00:00|289.5|289.35|289.55|289.2|289.6|289.35|289.35|289.1|15
1686085200000|2023-06-06 21:00:00|289.6|289.15|289.6|289|289.65|289.15|289.5|288.8|1
1686088800000|2023-06-06 22:00:00|289.5|288.9|289.4|288.8|289.5|288.9|289.3|288.7|0
1686092400000|2023-06-06 23:00:00|289.5|288.9|289.6|289|289.6|289|289.4|288.8|0
1686096000000|2023-06-07 00:00:00|289.5|288.9|289.3|289.1|290.45|290.25|288.7|288.55|2608
1686099600000|2023-06-07 01:00:00|289.25|289|287.25|287.1|289.25|289|287.1|286.95|3915
1686103200000|2023-06-07 02:00:00|287.15|287|287.05|286.9|287.6|287.45|286.95|286.8|1716
1686106800000|2023-06-07 03:00:00|287|286.85|287.55|287.4|287.55|287.4|286.9|286.75|1187
1686110400000|2023-06-07 04:00:00|287.5|287.35|287.25|287.1|287.5|287.35|287.05|286.9|785
1686114000000|2023-06-07 05:00:00|287.3|287.15|286.95|286.8|287.55|287.4|286.85|286.65|1417
1686117600000|2023-06-07 06:00:00|286.9|286.75|287.25|287.1|287.25|287.1|286.8|286.6|1418
1686121200000|2023-06-07 07:00:00|287.2|287.05|287.1|286.95|287.4|287.25|287|286.85|1677
1686124800000|2023-06-07 08:00:00|287.15|287|287.55|287.4|287.6|287.45|286.9|286.75|2414
1686128400000|2023-06-07 09:00:00|287.45|287.3|287.3|287.15|287.6|287.4|287.05|286.8|1150
1686132000000|2023-06-07 10:00:00|287.35|287.2|287.8|287.6|287.9|287.75|287.35|287.15|65
1686135600000|2023-06-07 11:00:00|287.75|287.65|288.05|287.9|288.1|287.95|287.75|287.6|49
1686139200000|2023-06-07 12:00:00|288|287.85|288.05|287.9|288.1|287.95|287.9|287.75|221
1686142800000|2023-06-07 13:00:00|288|287.85|289.25|289.1|289.25|289.1|288|287.85|728
1686146400000|2023-06-07 14:00:00|289.2|289|287.9|287.75|289.5|289.35|287.7|287.55|1024
1686150000000|2023-06-07 15:00:00|287.95|287.8|287.85|287.7|288.5|288.35|287.75|287.6|391
1686153600000|2023-06-07 16:00:00|287.9|287.65|287.75|287.55|288.2|288|287.55|287.4|246
1686157200000|2023-06-07 17:00:00|287.7|287.5|287.65|287.5|287.75|287.6|287.3|287.15|115
1686160800000|2023-06-07 18:00:00|287.6|287.45|287.8|287.6|287.95|287.75|287.55|287.35|76
1686164400000|2023-06-07 19:00:00|287.85|287.65|287.7|287.5|288|287.85|287.6|287.45|170
1686168000000|2023-06-07 20:00:00|287.65|287.55|287.95|287.5|287.95|287.7|287.65|287.5|20
1686171600000|2023-06-07 21:00:00|288|287.45|288|287.4|288|287.45|287.9|287.15|1
1686175200000|2023-06-07 22:00:00|287.9|287.3|288|287.4|288.2|287.6|287.9|287.3|0
1686178800000|2023-06-07 23:00:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686182400000|2023-06-08 00:00:00|288.2|287.6|288.35|288.2|288.45|288.3|287.45|287.2|1303
1686186000000|2023-06-08 01:00:00|288.3|288.15|287.43|287.28|288.35|288.2|287.15|287|2989
1686189600000|2023-06-08 02:00:00|287.33|287.18|286.98|286.83|287.53|287.33|286.83|286.68|1975
1686193200000|2023-06-08 03:00:00|286.93|286.78|286.73|286.58|287.38|287.23|286.63|286.48|1389
1686196800000|2023-06-08 04:00:00|286.68|286.53|286.43|286.28|286.73|286.53|286.33|286.18|892
1686200400000|2023-06-08 05:00:00|286.38|286.23|287.03|286.88|287.23|287.03|286.38|286.23|1440
1686204000000|2023-06-08 06:00:00|286.98|286.83|287.23|287.08|287.23|287.08|286.78|286.63|1424
1686207600000|2023-06-08 07:00:00|287.28|287.13|287.48|287.33|287.63|287.48|287.23|287.08|1337
1686211200000|2023-06-08 08:00:00|287.43|287.28|288.08|287.88|288.08|287.93|287.43|287.28|1412
1686214800000|2023-06-08 09:00:00|288.03|287.93|288.38|288.23|288.68|288.38|288.03|287.88|1064
1686218400000|2023-06-08 10:00:00|288.33|288.18|288.28|288.08|288.48|288.28|288.23|288.08|156
1686222000000|2023-06-08 11:00:00|288.33|288.13|288.38|288.23|288.38|288.23|288.13|287.98|51
1686225600000|2023-06-08 12:00:00|288.43|288.28|288.43|288.28|288.83|288.68|288.28|288.08|225
1686229200000|2023-06-08 13:00:00|288.48|288.33|288.63|288.43|289.03|288.88|288.23|288.03|477
1686232800000|2023-06-08 14:00:00|288.58|288.48|289.38|289.23|289.38|289.23|288.58|288.38|174
1686236400000|2023-06-08 15:00:00|289.33|289.18|289.73|289.53|289.93|289.78|289.28|289.13|388
1686240000000|2023-06-08 16:00:00|289.68|289.48|290.18|290.03|290.23|290.08|289.58|289.43|109
1686243600000|2023-06-08 17:00:00|290.23|289.98|290.18|290.03|290.33|290.18|289.98|289.83|150
1686247200000|2023-06-08 18:00:00|290.23|290.08|290.48|290.28|290.58|290.43|290.13|289.93|90
1686250800000|2023-06-08 19:00:00|290.53|290.33|290.48|290.33|290.58|290.38|290.33|290.13|48
1686254400000|2023-06-08 20:00:00|290.43|290.28|290.48|290.23|290.53|290.33|290.28|290.13|30
1686258000000|2023-06-08 21:00:00|290.53|290.13|290.48|289.88|290.68|290.13|290.48|289.88|1
1686261600000|2023-06-08 22:00:00|290.38|289.78|290.48|289.88|290.48|289.88|290.38|289.78|0
1686265200000|2023-06-08 23:00:00|290.58|289.98|289.98|289.38|290.58|289.98|289.88|289.28|0
1686268800000|2023-06-09 00:00:00|289.88|289.28|289.73|289.53|290.28|290.13|289.48|289.18|1282
1686272400000|2023-06-09 01:00:00|289.98|289.83|288.83|288.68|289.98|289.83|288.78|288.63|2679
1686276000000|2023-06-09 02:00:00|288.88|288.73|289.28|289.13|289.28|289.13|288.58|288.38|1560
1686279600000|2023-06-09 03:00:00|289.23|289.08|288.93|288.78|289.23|289.08|288.68|288.53|1745
1686283200000|2023-06-09 04:00:00|288.88|288.73|289.03|288.88|289.03|288.88|288.63|288.48|1114
1686286800000|2023-06-09 05:00:00|289.08|288.93|289.13|288.98|289.33|289.18|288.93|288.78|1458
1686290400000|2023-06-09 06:00:00|289.08|288.93|289.28|289.13|289.33|289.18|288.68|288.53|1775
1686294000000|2023-06-09 07:00:00|289.23|289.08|289.18|289.03|289.38|289.23|288.68|288.53|1852
1686297600000|2023-06-09 08:00:00|289.13|288.98|289.38|289.23|289.43|289.28|289.08|288.93|1951
1686301200000|2023-06-09 09:00:00|289.43|289.18|289.13|288.98|289.63|289.48|289.03|288.68|1128
1686304800000|2023-06-09 10:00:00|289.18|289.03|289.23|289.03|289.28|289.13|288.98|288.83|76
1686308400000|2023-06-09 11:00:00|289.18|288.98|289.53|289.38|289.58|289.43|289.13|288.98|222
1686312000000|2023-06-09 12:00:00|289.63|289.48|289.63|289.48|289.73|289.58|289.38|289.23|266
1686315600000|2023-06-09 13:00:00|289.58|289.43|289.98|289.83|290.13|289.98|289.48|289.28|309
1686319200000|2023-06-09 14:00:00|290.03|289.88|289.73|289.53|290.53|290.38|289.43|289.28|242
1686322800000|2023-06-09 15:00:00|289.68|289.48|289.53|289.38|289.98|289.78|289.33|289.18|169
1686326400000|2023-06-09 16:00:00|289.58|289.33|289.43|289.28|289.68|289.53|289.23|289.08|74
1686330000000|2023-06-09 17:00:00|289.38|289.23|289.58|289.38|289.58|289.43|289.33|289.18|58
1686333600000|2023-06-09 18:00:00|289.53|289.43|289.43|289.23|289.58|289.43|289.13|288.98|86
1686337200000|2023-06-09 19:00:00|289.38|289.28|289.48|289.28|289.48|289.33|289.23|289.08|46
1686340800000|2023-06-09 20:00:00|289.53|289.33|289.33|289.03|289.58|289.38|289.28|289.03|37
1686520800000|2023-06-11 22:00:00|289.58|288.98|289.78|289.18|289.88|289.28|289.48|288.88|0
1686524400000|2023-06-11 23:00:00|289.88|289.28|289.78|289.18|289.88|289.28|289.68|289.08|0
1686528000000|2023-06-12 00:00:00|289.68|289.08|290.13|289.98|290.23|290.08|289.68|289.08|986
1686531600000|2023-06-12 01:00:00|290.18|290.03|291.13|290.98|292.03|291.88|290.13|289.98|4543
1686535200000|2023-06-12 02:00:00|291.18|290.93|290.38|290.18|291.23|291.08|290.28|290.13|1476
1686538800000|2023-06-12 03:00:00|290.33|290.23|290.03|289.88|290.58|290.43|289.88|289.73|1226
1686542400000|2023-06-12 04:00:00|290.08|289.93|289.78|289.63|290.28|290.08|289.68|289.53|1092
1686546000000|2023-06-12 05:00:00|289.83|289.68|290.23|290.08|290.68|290.53|289.83|289.68|1264
1686549600000|2023-06-12 06:00:00|290.18|290.03|290.58|290.43|290.73|290.58|290.18|290.03|1330
1686553200000|2023-06-12 07:00:00|290.53|290.38|290.68|290.53|290.78|290.63|290.33|290.18|1485
1686556800000|2023-06-12 08:00:00|290.73|290.58|290.93|290.78|291.03|290.88|290.73|290.58|1441
1686560400000|2023-06-12 09:00:00|290.98|290.83|290.83|290.68|291.18|290.98|290.78|290.28|547
1686564000000|2023-06-12 10:00:00|290.78|290.63|290.73|290.58|290.83|290.68|290.43|290.28|108
1686567600000|2023-06-12 11:00:00|290.68|290.53|290.83|290.63|290.93|290.78|290.63|290.48|82
1686571200000|2023-06-12 12:00:00|290.78|290.68|290.83|290.68|290.88|290.73|290.58|290.38|119
1686574800000|2023-06-12 13:00:00|290.88|290.73|290.93|290.78|291.13|290.98|290.28|290.08|534
1686578400000|2023-06-12 14:00:00|290.98|290.83|290.98|290.78|291.03|290.88|290.53|290.38|447
1686582000000|2023-06-12 15:00:00|291.03|290.83|290.83|290.68|291.03|290.88|290.78|290.58|305
1686585600000|2023-06-12 16:00:00|290.88|290.73|290.88|290.73|291.08|290.93|290.83|290.68|78
1686589200000|2023-06-12 17:00:00|290.93|290.78|290.98|290.83|291.03|290.88|290.78|290.63|101
1686592800000|2023-06-12 18:00:00|290.93|290.78|290.93|290.78|290.98|290.83|290.83|290.63|30
1686596400000|2023-06-12 19:00:00|290.98|290.73|291.43|291.28|291.43|291.28|290.93|290.73|249
1686600000000|2023-06-12 20:00:00|291.38|291.23|291.48|291.18|291.48|291.28|291.23|290.98|39
1686603600000|2023-06-12 21:00:00|291.53|291.03|291.38|290.78|291.58|291.03|291.38|290.78|2
1686607200000|2023-06-12 22:00:00|291.48|290.88|291.48|290.88|291.58|290.98|291.48|290.88|0
1686610800000|2023-06-12 23:00:00|291.58|290.98|291.38|290.78|291.58|290.98|291.28|290.68|0
1686614400000|2023-06-13 00:00:00|291.28|290.68|290.78|290.63|291.63|291.38|290.68|290.53|930
1686618000000|2023-06-13 01:00:00|290.93|290.73|289.98|289.83|290.93|290.73|289.78|289.63|2944
1686621600000|2023-06-13 02:00:00|289.93|289.78|289.99|289.84|290.24|290.09|289.74|289.54|1631
1686625200000|2023-06-13 03:00:00|290.04|289.89|290.39|290.24|290.44|290.29|289.79|289.64|1701
1686628800000|2023-06-13 04:00:00|290.44|290.29|290.69|290.49|290.99|290.84|290.44|290.24|1844
1686632400000|2023-06-13 05:00:00|290.64|290.54|290.74|290.59|290.94|290.79|290.49|290.34|1993
1686636000000|2023-06-13 06:00:00|290.79|290.64|291.59|291.44|291.69|291.54|290.69|290.54|1485
1686639600000|2023-06-13 07:00:00|291.54|291.39|291.64|291.44|291.84|291.69|291.24|291.09|2248
1686643200000|2023-06-13 08:00:00|291.59|291.39|291.99|291.84|292.14|291.94|291.39|291.24|2076
1686646800000|2023-06-13 09:00:00|292.09|291.94|291.34|291.19|292.19|291.99|291.34|291.19|1085
1686650400000|2023-06-13 10:00:00|291.29|291.14|291.09|290.94|291.49|291.29|291.09|290.94|252
1686654000000|2023-06-13 11:00:00|291.04|290.89|291.24|291.09|291.24|291.09|290.99|290.84|95
1686657600000|2023-06-13 12:00:00|291.19|291.04|292.29|292.09|292.39|292.24|291.14|290.94|363
1686661200000|2023-06-13 13:00:00|292.24|292.14|292.04|291.89|292.49|292.34|291.69|291.49|652
1686664800000|2023-06-13 14:00:00|292.09|291.84|291.79|291.64|292.69|292.49|291.54|291.39|589
1686668400000|2023-06-13 15:00:00|291.74|291.59|291.54|291.39|291.89|291.74|291.49|291.34|298
1686672000000|2023-06-13 16:00:00|291.49|291.34|291.84|291.69|291.94|291.74|291.39|291.24|200
1686675600000|2023-06-13 17:00:00|291.89|291.74|291.84|291.69|291.99|291.79|291.74|291.59|114
1686679200000|2023-06-13 18:00:00|291.79|291.64|291.89|291.74|291.99|291.84|291.54|291.34|191
1686682800000|2023-06-13 19:00:00|291.94|291.79|292.19|292.04|292.24|292.09|291.84|291.69|128
1686686400000|2023-06-13 20:00:00|292.14|291.99|292.14|291.94|292.19|292.04|292.04|291.89|24
1686690000000|2023-06-13 21:00:00|292.19|291.89|291.99|291.39|292.29|291.89|291.99|291.39|0
1686693600000|2023-06-13 22:00:00|291.89|291.29|292.09|291.49|292.09|291.49|291.89|291.29|0
1686697200000|2023-06-13 23:00:00|291.99|291.39|291.99|291.39|292.09|291.49|291.89|291.29|0
1686700800000|2023-06-14 00:00:00|291.89|291.29|292.39|292.24|293.09|292.84|291.79|291.19|1608
1686704400000|2023-06-14 01:00:00|292.49|292.29|293.99|293.84|294.19|294.04|292.09|291.94|4325
1686708000000|2023-06-14 02:00:00|293.94|293.79|294.34|294.14|294.44|294.29|293.54|293.39|2742
1686711600000|2023-06-14 03:00:00|294.29|294.19|294.14|293.99|294.44|294.29|293.94|293.79|1411
1686715200000|2023-06-14 04:00:00|294.19|294.04|293.99|293.84|294.34|294.19|293.94|293.79|839
1686718800000|2023-06-14 05:00:00|293.94|293.79|293.84|293.69|294.14|293.99|293.54|293.39|1790
1686722400000|2023-06-14 06:00:00|293.79|293.64|294.04|293.89|294.19|294.04|293.79|293.64|1299
1686726000000|2023-06-14 07:00:00|293.99|293.84|294.24|294.09|294.39|294.24|293.99|293.84|1378
1686729600000|2023-06-14 08:00:00|294.29|294.14|295.04|294.84|295.24|295.09|294.19|294.04|2932
1686733200000|2023-06-14 09:00:00|294.99|294.79|294.74|294.59|295.09|294.89|294.69|294.39|1583
1686736800000|2023-06-14 10:00:00|294.79|294.64|295.19|295.04|295.24|295.04|294.74|294.54|179
1686740400000|2023-06-14 11:00:00|295.14|294.99|294.89|294.69|295.24|295.09|294.84|294.69|171
1686744000000|2023-06-14 12:00:00|294.84|294.74|294.89|294.74|295.04|294.89|294.84|294.69|67
1686747600000|2023-06-14 13:00:00|294.84|294.69|294.29|294.14|294.99|294.84|294.24|294.04|857
1686751200000|2023-06-14 14:00:00|294.34|294.19|294.09|293.94|294.64|294.49|293.94|293.79|521
1686754800000|2023-06-14 15:00:00|294.04|293.89|293.74|293.59|294.24|294.09|293.69|293.54|252
1686758400000|2023-06-14 16:00:00|293.69|293.54|293.79|293.64|293.84|293.69|293.44|293.29|153
1686762000000|2023-06-14 17:00:00|293.74|293.59|293.34|293.09|293.74|293.59|293.24|293.09|229
1686765600000|2023-06-14 18:00:00|293.24|292.94|293.29|293.09|293.69|293.49|292.14|291.99|299
1686769200000|2023-06-14 19:00:00|293.24|293.04|293.44|293.29|293.79|293.59|292.94|292.79|164
1686772800000|2023-06-14 20:00:00|293.49|293.24|293.59|293.34|293.69|293.49|293.44|293.24|30
1686776400000|2023-06-14 21:00:00|293.74|293.04|294.09|293.49|294.09|293.49|293.54|292.74|6
1686780000000|2023-06-14 22:00:00|293.99|293.39|294.19|293.59|294.19|293.59|293.99|293.39|0
1686783600000|2023-06-14 23:00:00|294.09|293.49|294.09|293.49|294.19|293.59|293.99|293.39|0
1686787200000|2023-06-15 00:00:00|293.99|293.39|292.99|292.84|294.09|293.69|292.89|292.74|1037
1686790800000|2023-06-15 01:00:00|292.94|292.79|293.69|293.54|294.44|294.24|292.89|292.74|4110
1686794400000|2023-06-15 02:00:00|293.74|293.59|294.64|294.49|294.69|294.54|293.59|293.44|2152
1686798000000|2023-06-15 03:00:00|294.59|294.44|294.69|294.54|295.04|294.89|294.59|294.44|1805
1686801600000|2023-06-15 04:00:00|294.74|294.59|294.79|294.64|295.09|294.94|294.74|294.59|644
1686805200000|2023-06-15 05:00:00|294.69|294.54|294.04|293.89|295.29|295.14|294.04|293.89|2420
1686808800000|2023-06-15 06:00:00|293.99|293.84|294.64|294.49|294.74|294.59|293.74|293.59|1399
1686812400000|2023-06-15 07:00:00|294.59|294.44|295.29|295.14|295.39|295.24|294.39|294.24|2471
1686816000000|2023-06-15 08:00:00|295.24|295.09|295.19|295.04|295.79|295.64|295.14|294.99|3310
1686819600000|2023-06-15 09:00:00|295.34|295.19|295.24|295.09|295.44|295.24|294.94|294.59|988
1686823200000|2023-06-15 10:00:00|295.29|295.04|294.89|294.74|295.34|295.14|294.84|294.69|131
1686826800000|2023-06-15 11:00:00|294.94|294.79|294.99|294.79|294.99|294.84|294.84|294.64|91
1686830400000|2023-06-15 12:00:00|295.04|294.84|294.99|294.79|295.09|294.89|294.69|294.49|103
1686834000000|2023-06-15 13:00:00|294.94|294.74|295.29|295.14|295.49|295.29|294.49|294.29|1076
1686837600000|2023-06-15 14:00:00|295.34|295.19|295.24|295.09|295.44|295.29|294.89|294.74|528
1686841200000|2023-06-15 15:00:00|295.29|295.14|295.44|295.29|295.74|295.59|295.09|294.94|680
1686844800000|2023-06-15 16:00:00|295.49|295.24|295.49|295.34|295.59|295.44|295.29|295.09|170
1686848400000|2023-06-15 17:00:00|295.54|295.39|295.79|295.59|295.84|295.69|295.34|295.19|145
1686852000000|2023-06-15 18:00:00|295.69|295.54|295.94|295.79|295.99|295.84|295.59|295.44|195
1686855600000|2023-06-15 19:00:00|295.99|295.84|295.84|295.69|295.99|295.84|295.54|295.39|195
1686859200000|2023-06-15 20:00:00|295.89|295.64|295.99|295.74|296.04|295.89|295.84|295.64|30
1686862800000|2023-06-15 21:00:00|296.04|295.29|296.09|295.49|296.24|295.59|296.04|295.29|4
1686866400000|2023-06-15 22:00:00|295.99|295.39|295.89|295.29|296.09|295.49|295.89|295.29|0
1686870000000|2023-06-15 23:00:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686873600000|2023-06-16 00:00:00|295.99|295.39|295.94|295.79|295.99|295.84|295.59|295.29|902
1686877200000|2023-06-16 01:00:00|295.89|295.69|297.09|296.94|297.74|297.59|295.44|295.29|4512
1686880800000|2023-06-16 02:00:00|297.14|296.99|296.49|296.34|297.14|296.99|296.19|296.04|1934
1686884400000|2023-06-16 03:00:00|296.44|296.29|296.29|296.14|296.99|296.84|296.24|296.09|2104
1686888000000|2023-06-16 04:00:00|296.34|296.19|297.16|297.01|297.36|297.21|296.29|296.14|2270
1686891600000|2023-06-16 05:00:00|297.11|296.96|297.61|297.46|297.96|297.76|296.91|296.71|3204
1686895200000|2023-06-16 06:00:00|297.56|297.41|296.66|296.51|297.96|297.76|296.56|296.41|2722
1686898800000|2023-06-16 07:00:00|296.71|296.56|296.56|296.41|296.96|296.81|296.31|296.16|2633
1686902400000|2023-06-16 08:00:00|296.61|296.46|297.11|296.96|297.26|297.11|296.56|296.41|3796
1686906000000|2023-06-16 09:00:00|297.21|297.06|297.11|296.96|297.76|297.61|296.61|296.16|4236
1686909600000|2023-06-16 10:00:00|297.06|296.91|297.01|296.86|297.21|297.06|296.71|296.56|316
1686913200000|2023-06-16 11:00:00|297.06|296.91|297.26|297.11|297.36|297.21|296.86|296.71|384
1686916800000|2023-06-16 12:00:00|297.21|297.06|297.76|297.56|297.81|297.61|297.11|296.91|476
1686920400000|2023-06-16 13:00:00|297.71|297.61|296.41|296.26|297.86|297.66|296.41|296.21|988
1686924000000|2023-06-16 14:00:00|296.51|296.31|295.76|295.61|296.61|296.41|295.56|295.41|948
1686927600000|2023-06-16 15:00:00|295.71|295.56|295.41|295.21|295.91|295.76|295.11|294.96|653
1686931200000|2023-06-16 16:00:00|295.36|295.26|295.71|295.56|295.76|295.61|295.16|295.01|79
1686934800000|2023-06-16 17:00:00|295.66|295.51|295.46|295.31|295.76|295.61|295.36|295.16|74
1686938400000|2023-06-16 18:00:00|295.41|295.26|295.36|295.16|295.46|295.31|295.26|295.06|46
1686942000000|2023-06-16 19:00:00|295.31|295.21|295.26|295.11|295.36|295.21|295.11|294.91|140
1686945600000|2023-06-16 20:00:00|295.31|295.06|295.31|294.86|295.46|295.26|295.01|294.76|74
1687125600000|2023-06-18 22:00:00|295.46|294.86|295.46|294.86|295.56|294.96|295.36|294.76|0
1687129200000|2023-06-18 23:00:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687132800000|2023-06-19 00:00:00|295.36|294.76|294.26|294.11|295.71|295.36|294.21|294.06|995
1687136400000|2023-06-19 01:00:00|294.36|294.21|293.57|293.42|294.41|294.26|293.06|292.91|3013
1687140000000|2023-06-19 02:00:00|293.62|293.47|294.12|293.97|294.27|294.12|293.27|293.12|1440
1687143600000|2023-06-19 03:00:00|294.17|294.02|293.77|293.62|294.22|294.07|293.62|293.47|907
1687147200000|2023-06-19 04:00:00|293.82|293.67|293.32|293.17|294.37|294.17|293.22|293.07|1343
1687150800000|2023-06-19 05:00:00|293.27|293.12|293.57|293.42|293.72|293.57|293.07|292.92|1319
1687154400000|2023-06-19 06:00:00|293.62|293.47|293.82|293.67|293.87|293.72|293.47|293.32|974
1687158000000|2023-06-19 07:00:00|293.87|293.72|293.87|293.67|294.27|294.12|293.67|293.52|1705
1687161600000|2023-06-19 08:00:00|293.82|293.72|293.52|293.37|293.92|293.77|293.37|293.17|1692
1687165200000|2023-06-19 09:00:00|293.57|293.42|293.97|293.77|293.97|293.82|293.57|293.17|627
1687168800000|2023-06-19 10:00:00|294.02|293.82|293.82|293.62|294.02|293.82|293.72|293.57|53
1687172400000|2023-06-19 11:00:00|293.77|293.67|293.67|293.47|293.82|293.67|293.62|293.47|57
1687176000000|2023-06-19 12:00:00|293.62|293.52|293.62|293.42|293.67|293.52|293.47|293.32|73
1687179600000|2023-06-19 13:00:00|293.57|293.37|293.37|293.22|293.62|293.47|293.27|293.12|129
1687183200000|2023-06-19 14:00:00|293.32|293.17|293.22|293.07|293.37|293.22|293.17|293.02|81
1687186800000|2023-06-19 15:00:00|293.27|293.12|293.37|293.17|293.62|293.47|293.22|293.12|247
1687190400000|2023-06-19 16:00:00|293.42|293.22|293.32|293.12|293.42|293.27|293.27|293.07|17
1687194000000|2023-06-19 17:00:00|293.27|293.07|292.77|292.52|293.27|293.12|292.57|292.32|107
1687197600000|2023-06-19 18:00:00|292.82||292.77||292.82||292.72||0
1687201200000|2023-06-19 19:00:00|292.82|292.57|292.82|292.62|292.87|292.62|292.77|292.57|5
1687204800000|2023-06-19 20:00:00|292.87|292.67|293.22|292.82|293.27|292.82|292.87|292.67|35
1687208400000|2023-06-19 21:00:00|293.27|292.77|293.27|292.67|293.27|292.77|293.17|292.57|0
1687212000000|2023-06-19 22:00:00|293.37|292.77|293.17|292.57|293.37|292.77|293.07|292.47|0
1687215600000|2023-06-19 23:00:00|293.07|292.47|293.17|292.57|293.27|292.67|293.07|292.47|0
1687219200000|2023-06-20 00:00:00|293.27|292.67|293.57|293.42|293.92|293.77|293.07|292.47|985
1687222800000|2023-06-20 01:00:00|293.62|293.47|292.97|292.82|294.22|294.07|292.62|292.47|2738
1687226400000|2023-06-20 02:00:00|293.02|292.87|293.07|292.87|293.22|293.07|292.57|292.42|1379
1687230000000|2023-06-20 03:00:00|293.02|292.92|292.92|292.77|293.32|293.17|292.77|292.62|1054
1687233600000|2023-06-20 04:00:00|292.87|292.72|292.92|292.77|293.02|292.87|292.72|292.57|458
1687237200000|2023-06-20 05:00:00|292.87|292.72|292.27|292.12|292.87|292.72|292.12|291.97|1318
1687240800000|2023-06-20 06:00:00|292.32|292.17|292.47|292.32|292.72|292.57|292.12|291.97|1247
1687244400000|2023-06-20 07:00:00|292.52|292.37|293.07|292.92|293.12|292.97|292.32|292.17|2152
1687248000000|2023-06-20 08:00:00|293.12|292.97|292.47|292.27|293.22|293.07|292.27|292.12|1945
1687251600000|2023-06-20 09:00:00|292.42|292.32|292.52|292.37|292.87|292.47|292.27|291.97|685
1687255200000|2023-06-20 10:00:00|292.47|292.32|292.72|292.57|292.72|292.57|292.47|292.32|209
1687258800000|2023-06-20 11:00:00|292.77|292.62|293.02|292.87|293.12|292.97|292.72|292.57|154
1687262400000|2023-06-20 12:00:00|292.97|292.82|293.17|293.02|293.22|293.02|292.82|292.67|179
1687266000000|2023-06-20 13:00:00|293.22|293.07|292.27|292.12|293.22|293.07|292.22|292.02|503
1687269600000|2023-06-20 14:00:00|292.22|292.07|291.27|291.07|292.37|292.22|291.02|290.82|1347
1687273200000|2023-06-20 15:00:00|291.32|291.12|291.07|290.92|291.37|291.22|290.92|290.72|430
1687276800000|2023-06-20 16:00:00|291.02|290.87|291.62|291.42|291.72|291.57|290.92|290.77|262
1687280400000|2023-06-20 17:00:00|291.67|291.47|291.52|291.37|291.77|291.62|291.37|291.22|213
1687284000000|2023-06-20 18:00:00|291.57|291.32|291.77|291.62|291.87|291.67|291.47|291.32|223
1687287600000|2023-06-20 19:00:00|291.82|291.67|291.62|291.47|291.97|291.82|291.62|291.42|180
1687291200000|2023-06-20 20:00:00|291.57|291.42|291.57|291.37|291.62|291.47|291.47|291.32|43
1687294800000|2023-06-20 21:00:00|291.92|291.17|291.77|291.17|291.97|291.37|291.77|291.17|1
1687298400000|2023-06-20 22:00:00|291.87|291.27|291.87|291.27|291.97|291.37|291.77|291.17|0
1687302000000|2023-06-20 23:00:00|291.97|291.37|292.07|291.47|292.07|291.47|291.87|291.27|0
1687305600000|2023-06-21 00:00:00|291.97|291.37|291.52|291.32|292.17|291.82|291.32|291.07|1100
1687309200000|2023-06-21 01:00:00|291.57|291.37|291.99|291.84|292.07|291.92|290.97|290.82|4101
1687312800000|2023-06-21 02:00:00|291.94|291.79|292.04|291.89|292.34|292.19|291.79|291.64|1770
1687316400000|2023-06-21 03:00:00|292.09|291.94|292.59|292.44|292.74|292.59|292.04|291.89|1752
1687320000000|2023-06-21 04:00:00|292.64|292.49|292.64|292.49|292.89|292.74|292.54|292.39|1010
1687323600000|2023-06-21 05:00:00|292.74|292.59|292.94|292.79|292.99|292.84|292.54|292.39|2120
1687327200000|2023-06-21 06:00:00|292.89|292.74|292.89|292.74|292.99|292.84|292.44|292.29|1769
1687330800000|2023-06-21 07:00:00|292.84|292.69|292.24|292.09|292.94|292.79|292.24|292.09|2056
1687334400000|2023-06-21 08:00:00|292.29|292.14|292.49|292.34|292.74|292.59|292.19|292.04|1905
1687338000000|2023-06-21 09:00:00|292.54|292.39|292.34|292.19|292.54|292.39|292.14|291.64|779
1687341600000|2023-06-21 10:00:00|292.39|292.14|292.19|292.04|292.54|292.39|292.09|291.94|171
1687345200000|2023-06-21 11:00:00|292.24|292.09|292.24|292.09|292.29|292.14|291.94|291.79|174
1687348800000|2023-06-21 12:00:00|292.19|292.04|292.09|291.94|292.34|292.19|291.94|291.79|507
1687352400000|2023-06-21 13:00:00|292.04|291.89|291.79|291.59|292.24|292.09|291.69|291.49|551
1687356000000|2023-06-21 14:00:00|291.74|291.64|291.59|291.39|291.94|291.79|291.19|290.99|773
1687359600000|2023-06-21 15:00:00|291.64|291.44|291.59|291.39|291.69|291.49|291.04|290.89|411
1687363200000|2023-06-21 16:00:00|291.54|291.44|291.64|291.44|291.89|291.74|291.49|291.34|102
1687366800000|2023-06-21 17:00:00|291.59|291.39|291.84|291.69|291.89|291.74|291.44|291.24|103
1687370400000|2023-06-21 18:00:00|291.89|291.74|292.19|292.04|292.29|292.14|291.84|291.64|93
1687374000000|2023-06-21 19:00:00|292.14|291.99|291.79|291.64|292.14|292.04|291.64|291.49|83
1687377600000|2023-06-21 20:00:00|291.84|291.69|292.14|291.74|292.19|291.99|291.84|291.69|81
1687381200000|2023-06-21 21:00:00|292.19|291.54|292.14|291.54|292.29|291.64|292.14|291.49|1
1687384800000|2023-06-21 22:00:00|292.24|291.64|292.14|291.54|292.34|291.74|292.14|291.54|0
1687388400000|2023-06-21 23:00:00|292.24|291.64|292.24|291.64|292.24|291.64|292.14|291.54|0
1687392000000|2023-06-22 00:00:00|292.34|291.74|291.69|291.49|292.34|291.84|291.29|291.14|1229
1687395600000|2023-06-22 01:00:00|291.79|291.54|290.53|290.38|292.04|291.89|290.38|290.18|2749
1687399200000|2023-06-22 02:00:00|290.58|290.43|290.73|290.58|290.83|290.68|290.23|290.08|1552
1687402800000|2023-06-22 03:00:00|290.68|290.53|291.03|290.88|291.08|290.93|290.53|290.38|1610
1687406400000|2023-06-22 04:00:00|290.98|290.83|290.78|290.63|291.13|290.98|290.68|290.53|1126
1687410000000|2023-06-22 05:00:00|290.73|290.58|290.68|290.53|290.88|290.73|290.48|290.33|2240
1687413600000|2023-06-22 06:00:00|290.73|290.58|290.73|290.58|290.93|290.78|290.48|290.33|2003
1687417200000|2023-06-22 07:00:00|290.68|290.53|290.43|290.28|290.68|290.53|290.23|290.08|2493
1687420800000|2023-06-22 08:00:00|290.48|290.33|290.73|290.58|290.88|290.73|290.43|290.28|3965
1687424400000|2023-06-22 09:00:00|290.78|290.63|290.48|290.33|291.08|290.63|290.38|290.18|1310
1687428000000|2023-06-22 10:00:00|290.53|290.38|290.43|290.28|290.63|290.48|290.33|290.18|84
1687431600000|2023-06-22 11:00:00|290.38|290.23|290.53|290.38|290.58|290.43|290.28|290.13|132
1687435200000|2023-06-22 12:00:00|290.58|290.43|290.58|290.38|290.63|290.48|290.48|290.28|64
1687438800000|2023-06-22 13:00:00|290.53|290.33|290.63|290.43|290.78|290.63|290.08|289.88|963
1687442400000|2023-06-22 14:00:00|290.68|290.48|290.68|290.53|291.03|290.88|290.43|290.23|532
1687446000000|2023-06-22 15:00:00|290.63|290.48|290.98|290.83|291.03|290.88|290.28|290.13|759
1687449600000|2023-06-22 16:00:00|290.93|290.78|290.83|290.63|290.98|290.83|290.68|290.48|138
1687453200000|2023-06-22 17:00:00|290.78|290.58|290.83|290.63|290.83|290.68|290.53|290.33|154
1687456800000|2023-06-22 18:00:00|290.88|290.68|290.88|290.68|291.08|290.88|290.68|290.48|206
1687460400000|2023-06-22 19:00:00|290.83|290.73|290.73|290.58|290.93|290.78|290.63|290.48|99
1687464000000|2023-06-22 20:00:00|290.78|290.63|290.88|290.68|291.03|290.78|290.73|290.53|59
1687467600000|2023-06-22 21:00:00|291.08|290.58|291.18|290.58|291.18|290.58|291.08|290.58|1
1687471200000|2023-06-22 22:00:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687474800000|2023-06-22 23:00:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|0
1687478400000|2023-06-23 00:00:00|290.98|290.38|290.13|289.98|291.08|290.48|289.78|289.53|4363
1687482000000|2023-06-23 01:00:00|290.18|290.03|288.08|287.93|290.33|290.13|287.68|287.53|7096
1687485600000|2023-06-23 02:00:00|288.03|287.88|288.21|288.01|288.56|288.36|287.18|287.03|6772
1687489200000|2023-06-23 03:00:00|288.26|288.06|288.11|287.96|288.61|288.46|287.91|287.76|4304
1687492800000|2023-06-23 04:00:00|288.06|287.91|287.46|287.31|288.06|287.91|287.21|287.06|3950
1687496400000|2023-06-23 05:00:00|287.56|287.36|287.61|287.46|288.01|287.86|287.21|287.06|4208
1687500000000|2023-06-23 06:00:00|287.56|287.41|288.51|288.36|288.66|288.51|287.41|287.26|3675
1687503600000|2023-06-23 07:00:00|288.46|288.31|287.71|287.56|288.86|288.71|287.56|287.36|5824
1687507200000|2023-06-23 08:00:00|287.66|287.51|287.41|287.26|287.91|287.76|287.31|287.16|5494
1687510800000|2023-06-23 09:00:00|287.31|287.16|287.66|287.51|287.81|287.56|287.21|287.06|1370
1687514400000|2023-06-23 10:00:00|287.71|287.56|287.51|287.36|287.71|287.56|287.46|287.26|132
1687518000000|2023-06-23 11:00:00|287.56|287.31|287.61|287.41|287.76|287.61|287.46|287.31|74
1687521600000|2023-06-23 12:00:00|287.56|287.46|286.96|286.76|287.56|287.46|286.81|286.66|220
1687525200000|2023-06-23 13:00:00|286.91|286.81|286.61|286.46|287.06|286.91|286.21|286.06|712
1687528800000|2023-06-23 14:00:00|286.66|286.51|287.26|287.06|287.51|287.36|286.46|286.26|565
1687532400000|2023-06-23 15:00:00|287.21|287.11|287.36|287.21|287.46|287.31|286.86|286.71|728
1687536000000|2023-06-23 16:00:00|287.41|287.26|287.51|287.36|287.56|287.41|287.26|287.11|196
1687539600000|2023-06-23 17:00:00|287.56|287.41|287.41|287.26|287.56|287.41|287.21|287.01|146
1687543200000|2023-06-23 18:00:00|287.46|287.21|287.26|287.11|287.51|287.36|287.26|287.11|57
1687546800000|2023-06-23 19:00:00|287.21|287.06|287.66|287.46|287.66|287.46|287.11|286.96|138
1687550400000|2023-06-23 20:00:00|287.61|287.41|287.66|287.06|287.66|287.46|287.36|286.96|115
1687730400000|2023-06-25 22:00:00|287.81|287.21|288.21|287.61|288.21|287.61|287.81|287.21|0
1687734000000|2023-06-25 23:00:00|288.11|287.51|288.21|287.61|288.31|287.71|288.11|287.51|0
1687737600000|2023-06-26 00:00:00|288.11|287.51|288.81|288.61|289.01|288.86|287.66|287.41|2202
1687741200000|2023-06-26 01:00:00|288.91|288.66|289.16|288.96|290.76|290.61|288.46|288.31|20014
1687744800000|2023-06-26 02:00:00|289.11|288.91|289.61|289.46|289.81|289.66|289.11|288.91|3991
1687748400000|2023-06-26 03:00:00|289.56|289.41|288.7|288.55|289.91|289.76|288.55|288.4|5096
1687752000000|2023-06-26 04:00:00|288.65|288.5|288.1|287.95|288.7|288.55|288|287.85|3351
1687755600000|2023-06-26 05:00:00|288.05|287.9|287.45|287.3|288.4|288.25|287.45|287.3|9065
1687759200000|2023-06-26 06:00:00|287.4|287.25|287.7|287.55|287.7|287.55|287.05|286.9|5369
1687762800000|2023-06-26 07:00:00|287.65|287.5|287.5|287.35|287.7|287.55|287.1|286.9|7217
1687766400000|2023-06-26 08:00:00|287.45|287.3|287.4|287.2|287.75|287.6|287.15|286.95|7152
1687770000000|2023-06-26 09:00:00|287.35|287.15|287.65|287.45|287.9|287.5|287.25|287.1|2009
1687773600000|2023-06-26 10:00:00|287.6|287.4|287.75|287.6|287.95|287.75|287.5|287.3|161
1687777200000|2023-06-26 11:00:00|287.8|287.55|287.95|287.8|288.05|287.85|287.7|287.5|61
1687780800000|2023-06-26 12:00:00|288|287.75|287.95|287.8|288.25|288.1|287.85|287.65|396
1687784400000|2023-06-26 13:00:00|288|287.75|288.5|288.3|288.75|288.6|287.45|287.25|413
1687788000000|2023-06-26 14:00:00|288.45|288.25|287.65|287.5|288.7|288.5|287.3|287.1|420
1687791600000|2023-06-26 15:00:00|287.6|287.45|287.55|287.4|287.7|287.55|287.15|286.95|514
1687795200000|2023-06-26 16:00:00|287.6|287.45|287.7|287.55|287.7|287.55|287.3|287.15|181
1687798800000|2023-06-26 17:00:00|287.75|287.6|287.9|287.7|288.05|287.9|287.4|287.25|175
1687802400000|2023-06-26 18:00:00|287.85|287.75|288.25|288.1|288.3|288.15|287.85|287.7|36
1687806000000|2023-06-26 19:00:00|288.3|288.05|288|287.8|288.35|288.2|287.95|287.75|66
1687809600000|2023-06-26 20:00:00|288.05|287.85|288.25|287.95|288.35|288.15|288|287.85|131
1687813200000|2023-06-26 21:00:00|288.3|287.9|288.5|287.9|288.5|287.9|288.3|287.8|1
1687816800000|2023-06-26 22:00:00|288.6|288|288.6|288|288.6|288|288.4|287.8|0
1687820400000|2023-06-26 23:00:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1687824000000|2023-06-27 00:00:00|288.6|288|287.55|287.4|288.7|288.1|287.25|287.1|5775
1687827600000|2023-06-27 01:00:00|287.7|287.5|287.85|287.65|287.85|287.65|287|286.85|4742
1687831200000|2023-06-27 02:00:00|287.9|287.7|287.2|287.05|287.9|287.7|287.15|287|3235
1687834800000|2023-06-27 03:00:00|287.15|287|287.39|287.24|287.59|287.44|287.15|287|2938
1687838400000|2023-06-27 04:00:00|287.44|287.29|287.39|287.24|287.49|287.34|287.29|287.14|2707
1687842000000|2023-06-27 05:00:00|287.44|287.29|287.99|287.84|287.99|287.84|287.44|287.29|3037
1687845600000|2023-06-27 06:00:00|288.04|287.89|287.84|287.69|288.09|287.94|287.69|287.54|2820
1687849200000|2023-06-27 07:00:00|287.89|287.74|288.04|287.89|288.39|288.24|287.84|287.69|2793
1687852800000|2023-06-27 08:00:00|288.09|287.94|287.64|287.49|288.09|287.94|287.64|287.44|4301
1687856400000|2023-06-27 09:00:00|287.59|287.44|287.29|287.14|287.74|287.54|287.24|287.04|2411
1687860000000|2023-06-27 10:00:00|287.34|287.09|287.34|287.14|287.34|287.19|287.24|287.09|439
1687863600000|2023-06-27 11:00:00|287.29|287.19|286.94|286.74|287.34|287.19|286.84|286.69|197
1687867200000|2023-06-27 12:00:00|286.89|286.79|287.04|286.89|287.29|287.09|286.89|286.74|551
1687870800000|2023-06-27 13:00:00|286.99|286.84|287.29|287.14|287.59|287.44|286.94|286.79|806
1687874400000|2023-06-27 14:00:00|287.24|287.09|287.79|287.64|287.84|287.64|287.04|286.89|483
1687878000000|2023-06-27 15:00:00|287.74|287.59|287.99|287.84|288.14|287.99|287.44|287.24|587
1687881600000|2023-06-27 16:00:00|288.04|287.89|288.04|287.89|288.19|288.04|287.89|287.74|255
1687885200000|2023-06-27 17:00:00|288.09|287.94|288.34|288.14|288.34|288.19|287.99|287.79|63
1687888800000|2023-06-27 18:00:00|288.29|288.19|288.39|288.19|288.44|288.29|288.24|288.09|236
1687892400000|2023-06-27 19:00:00|288.44|288.24|288.39|288.24|288.64|288.49|288.34|288.19|202
1687896000000|2023-06-27 20:00:00|288.34|288.19|288.34|287.84|288.39|288.19|288.04|287.79|473
1687899600000|2023-06-27 21:00:00|288.44|287.79|288.54|287.94|288.69|287.94|288.44|287.79|1
1687903200000|2023-06-27 22:00:00|288.44|287.84|288.34|287.74|288.54|287.94|288.34|287.74|0
1687906800000|2023-06-27 23:00:00|288.44|287.84|288.34|287.74|288.44|287.84|288.24|287.64|0
1687910400000|2023-06-28 00:00:00|288.44|287.84|288.19|288.04|288.44|288.09|287.54|287.39|2415
1687914000000|2023-06-28 01:00:00|288.14|287.99|288.24|288.09|288.79|288.64|287.49|287.34|4560
1687917600000|2023-06-28 02:00:00|288.19|288.04|288.62|288.47|288.69|288.54|288.09|287.94|2048
1687921200000|2023-06-28 03:00:00|288.67|288.42|287.97|287.82|288.82|288.67|287.87|287.72|1963
1687924800000|2023-06-28 04:00:00|287.92|287.77|287.77|287.62|287.92|287.77|287.62|287.47|1071
1687928400000|2023-06-28 05:00:00|287.82|287.67|287.8|287.65|287.87|287.72|287.52|287.32|1641
1687932000000|2023-06-28 06:00:00|287.85|287.7|288.2|288.05|288.25|288.1|287.6|287.45|1516
1687935600000|2023-06-28 07:00:00|288.15|288|288.1|287.95|288.4|288.25|288.1|287.95|1802
1687939200000|2023-06-28 08:00:00|288.15|288|288.05|287.85|288.25|288.1|287.7|287.55|2834
1687942800000|2023-06-28 09:00:00|288|287.8|288.1|287.9|288.4|288|287.9|287.6|877
1687946400000|2023-06-28 10:00:00|288.15|287.95|288|287.85|288.2|288.05|287.95|287.8|106
1687950000000|2023-06-28 11:00:00|288.05|287.9|287.85|287.7|288.1|287.95|287.85|287.7|218
1687953600000|2023-06-28 12:00:00|287.8|287.65|287.45|287.3|287.85|287.7|287.3|287.1|503
1687957200000|2023-06-28 13:00:00|287.5|287.35|287.55|287.4|287.7|287.55|286.9|286.75|636
1687960800000|2023-06-28 14:00:00|287.5|287.35|287.3|287.15|287.85|287.7|287.25|287.1|679
1687964400000|2023-06-28 15:00:00|287.35|287.1|287.95|287.8|288|287.85|287.25|287.1|819
1687968000000|2023-06-28 16:00:00|287.9|287.75|287.7|287.5|288.25|288.1|287.55|287.4|124
1687971600000|2023-06-28 17:00:00|287.65|287.55|287.95|287.8|288.1|287.95|287.65|287.45|36
1687975200000|2023-06-28 18:00:00|288|287.75|287.95|287.8|288.15|288|287.9|287.75|40
1687978800000|2023-06-28 19:00:00|287.9|287.75|287.9|287.75|288.1|287.9|287.65|287.5|88
1687982400000|2023-06-28 20:00:00|287.95|287.8|288.1|287.75|288.1|287.9|287.9|287.75|26
1687986000000|2023-06-28 21:00:00|288.15|287.7|288.2|287.6|288.2|287.8|288.1|287.5|0
1687989600000|2023-06-28 22:00:00|288.3|287.7|288.4|287.8|288.5|287.9|288.3|287.7|0
1687993200000|2023-06-28 23:00:00|288.3|287.7|288.3|287.7|288.4|287.8|288.3|287.7|0
1687996800000|2023-06-29 00:00:00|288.4|287.8|288.25|288.1|288.5|288.35|287.6|287.4|929
1688000400000|2023-06-29 01:00:00|288.15|288.05|288.35|288.2|288.75|288.6|288.15|288|1911
1688004000000|2023-06-29 02:00:00|288.3|288.15|287.95|287.8|288.35|288.2|287.55|287.4|1901
1688007600000|2023-06-29 03:00:00|287.9|287.75|288.05|287.9|288.25|288.1|287.6|287.45|1151
1688011200000|2023-06-29 04:00:00|288.1|287.95|288.3|288.15|288.45|288.3|288.1|287.95|801
1688014800000|2023-06-29 05:00:00|288.35|288.2|288.05|287.9|288.55|288.4|287.9|287.7|878
1688018400000|2023-06-29 06:00:00|288|287.85|288.3|288.15|288.45|288.3|288|287.85|1079
1688022000000|2023-06-29 07:00:00|288.35|288.2|288.3|288.15|288.55|288.4|288.15|288|1636
1688025600000|2023-06-29 08:00:00|288.35|288.2|288.75|288.6|288.9|288.75|288.35|288.2|879
1688029200000|2023-06-29 09:00:00|288.8|288.65|288.55|288.35|288.8|288.65|288.4|288|649
1688032800000|2023-06-29 10:00:00|288.5|288.4|288.45|288.3|288.55|288.4|288.35|288.2|257
1688036400000|2023-06-29 11:00:00|288.4|288.25|288.3|288.15|288.45|288.3|288.25|288.1|265
1688040000000|2023-06-29 12:00:00|288.25|288.1|287.95|287.8|288.35|288.2|287.85|287.7|267
1688043600000|2023-06-29 13:00:00|288|287.85|288.1|287.95|288.3|288.15|287.35|287.2|466
1688047200000|2023-06-29 14:00:00|288.2|288|288.3|288.15|288.35|288.2|287.9|287.7|346
1688050800000|2023-06-29 15:00:00|288.25|288.1|288.3|288.15|288.5|288.35|288.2|288|135
1688054400000|2023-06-29 16:00:00|288.35|288.2|288.4|288.25|288.5|288.35|288.15|288|97
1688058000000|2023-06-29 17:00:00|288.35|288.2|288.25|288.1|288.45|288.3|288.2|288|48
1688061600000|2023-06-29 18:00:00|288.2|288.05|288.35|288.2|288.35|288.2|288.1|287.95|82
1688065200000|2023-06-29 19:00:00|288.4|288.25|288.7|288.55|288.75|288.6|288.35|288.2|87
1688068800000|2023-06-29 20:00:00|288.75|288.6|288.85|288.65|288.85|288.7|288.75|288.55|34
1688072400000|2023-06-29 21:00:00|288.9|288.6|288.6|288|289|288.6|288.6|288|0
1688076000000|2023-06-29 22:00:00|288.5|287.9|288.6|288|288.6|288|288.5|287.9|0
1688079600000|2023-06-29 23:00:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1688083200000|2023-06-30 00:00:00|288.6|288|288.8|288.65|289.1|288.95|288.45|288|1460
1688086800000|2023-06-30 01:00:00|288.9|288.75|288.9|288.75|289.15|288.95|288.4|288.2|3012
1688090400000|2023-06-30 02:00:00|288.95|288.8|288.5|288.35|289.5|289.3|288.3|288.15|2049
1688094000000|2023-06-30 03:00:00|288.55|288.4|288.2|288.05|288.65|288.5|288|287.85|1212
1688097600000|2023-06-30 04:00:00|288.15|288|289.1|288.95|289.1|288.95|288.15|287.95|1973
1688101200000|2023-06-30 05:00:00|289.05|288.9|288.6|288.45|289.2|289.05|288.4|288.25|1937
1688104800000|2023-06-30 06:00:00|288.55|288.4|288.15|288|288.65|288.5|288.05|287.9|1575
1688108400000|2023-06-30 07:00:00|288.1|287.95|288.45|288.3|288.75|288.6|287.9|287.7|2096
1688112000000|2023-06-30 08:00:00|288.5|288.35|288.6|288.45|288.75|288.6|288.4|288.2|1942
1688115600000|2023-06-30 09:00:00|288.65|288.5|288.65|288.5|289|288.65|288.45|288.2|1536
1688119200000|2023-06-30 10:00:00|288.7|288.55|288.8|288.65|289|288.85|288.65|288.5|136
1688122800000|2023-06-30 11:00:00|288.85|288.7|288.8|288.65|288.9|288.75|288.75|288.6|56
1688126400000|2023-06-30 12:00:00|288.85|288.7|289.2|289|289.25|289.1|288.85|288.65|268
1688130000000|2023-06-30 13:00:00|289.25|289.05|289.15|289|289.4|289.25|288.55|288.4|982
1688133600000|2023-06-30 14:00:00|289.1|288.95|289.1|288.95|289.55|289.4|289|288.85|457
1688137200000|2023-06-30 15:00:00|289.15|289|289.3|289.15|289.4|289.25|289.05|288.9|321
1688140800000|2023-06-30 16:00:00|289.35|289.2|289.95|289.8|289.95|289.8|289.35|289.15|110
1688144400000|2023-06-30 17:00:00|289.9|289.75|289.8|289.65|290.1|289.95|289.8|289.65|90
1688148000000|2023-06-30 18:00:00|289.85|289.7|289.75|289.6|289.95|289.8|289.75|289.6|78
1688151600000|2023-06-30 19:00:00|289.8|289.65|289.55|289.4|289.8|289.65|289.45|289.3|343
1688155200000|2023-06-30 20:00:00|289.5|289.35|289.65|289.05|289.75|289.4|289.35|289.05|49
1688335200000|2023-07-02 22:00:00|290|289.4|289.9|289.3|290.2|289.6|289.9|289.3|0
1688338800000|2023-07-02 23:00:00|290|289.4|290.1|289.5|290.1|289.5|289.9|289.3|0
1688342400000|2023-07-03 00:00:00|290.2|289.6|289.5|289.3|290.65|290.45|289.3|289.15|1862
1688346000000|2023-07-03 01:00:00|289.4|289.25|289.39|289.24|289.85|289.65|288.95|288.8|3532
1688349600000|2023-07-03 02:00:00|289.34|289.19|290.74|290.59|290.74|290.59|289.14|288.99|2190
1688353200000|2023-07-03 03:00:00|290.69|290.54|290.94|290.79|291.34|291.19|290.64|290.49|2264
1688356800000|2023-07-03 04:00:00|290.99|290.84|291.19|291.04|291.84|291.64|290.99|290.84|1943
1688360400000|2023-07-03 05:00:00|291.09|290.99|290.54|290.39|291.09|290.99|290.19|290.04|2302
1688364000000|2023-07-03 06:00:00|290.49|290.34|290.74|290.59|291.14|290.99|290.49|290.34|3187
1688367600000|2023-07-03 07:00:00|290.79|290.64|290.79|290.64|290.99|290.84|290.69|290.54|1631
1688371200000|2023-07-03 08:00:00|290.74|290.59|290.74|290.59|290.94|290.79|290.74|290.54|2503
1688374800000|2023-07-03 09:00:00|290.84|290.69|290.59|290.39|291.19|290.84|290.54|290.39|1062
1688378400000|2023-07-03 10:00:00|290.54|290.44|290.69|290.54|290.79|290.59|290.49|290.34|34
1688382000000|2023-07-03 11:00:00|290.64|290.49|290.39|290.24|290.64|290.49|290.39|290.24|105
1688385600000|2023-07-03 12:00:00|290.34|290.19|290.59|290.39|290.59|290.44|290.34|290.19|140
1688389200000|2023-07-03 13:00:00|290.54|290.44|290.59|290.39|290.84|290.69|290.09|289.94|755
1688392800000|2023-07-03 14:00:00|290.74|290.54|289.89|289.74|290.74|290.54|289.79|289.64|564
1688396400000|2023-07-03 15:00:00|289.84|289.69|289.74|289.59|289.89|289.74|289.49|289.34|303
1688400000000|2023-07-03 16:00:00|289.79|289.64|289.84|289.69|289.94|289.79|289.74|289.54|95
1688403600000|2023-07-03 17:00:00|289.79|289.64|289.99|289.79|290.09|289.94|289.74|289.59|66
1688407200000|2023-07-03 18:00:00|289.94|289.74|289.99|289.79|290.04|289.84|289.89|289.69|3
1688410800000|2023-07-03 19:00:00||289.84||289.79||289.84||289.79|5
1688414400000|2023-07-03 20:00:00|290.04|289.84|290.14|289.59|290.14|289.89|289.84|289.59|75
1688418000000|2023-07-03 21:00:00|290.19|289.54|290.19|289.59|290.29|289.59|290.19|289.39|0
1688421600000|2023-07-03 22:00:00|290.09|289.49|289.99|289.39|290.09|289.49|289.89|289.29|0
1688425200000|2023-07-03 23:00:00|289.89|289.29|289.89|289.29|289.99|289.39|289.89|289.29|0
1688428800000|2023-07-04 00:00:00|289.99|289.39|288.84|288.69|290.19|289.84|288.59|288.44|1753
1688432400000|2023-07-04 01:00:00|288.89|288.74|288.91|288.76|289.09|288.94|288.14|287.94|3314
1688436000000|2023-07-04 02:00:00|288.86|288.71|288.36|288.21|288.86|288.71|288.01|287.81|2134
1688439600000|2023-07-04 03:00:00|288.31|288.16|288.26|288.11|288.51|288.36|288.11|287.96|1278
1688443200000|2023-07-04 04:00:00|288.21|288.06|288.41|288.26|288.51|288.36|288.11|287.96|814
1688446800000|2023-07-04 05:00:00|288.36|288.21|288.66|288.51|288.81|288.66|288.36|288.21|1559
1688450400000|2023-07-04 06:00:00|288.61|288.46|289.21|289.06|289.21|289.06|288.41|288.26|1318
1688454000000|2023-07-04 07:00:00|289.26|289.11|289.36|289.21|289.41|289.26|289.16|289.01|1163
1688457600000|2023-07-04 08:00:00|289.31|289.16|289.01|288.86|289.46|289.31|289.01|288.86|897
1688461200000|2023-07-04 09:00:00|288.96|288.81|289.26|289.11|289.71|289.31|288.96|288.81|980
1688464800000|2023-07-04 10:00:00|289.31|289.16|289.26|289.11|289.31|289.16|289.21|289.06|28
1688468400000|2023-07-04 11:00:00|289.31|289.16|289.46|289.31|289.51|289.36|289.26|289.11|109
1688472000000|2023-07-04 12:00:00|289.51|289.36|289.51|289.36|289.56|289.41|289.31|289.16|139
1688475600000|2023-07-04 13:00:00|289.46|289.31|289.26|289.11|289.46|289.31|289.21|289.06|178
1688479200000|2023-07-04 14:00:00|289.31|289.16|289.31|289.11|289.41|289.26|289.26|289.11|22
1688482800000|2023-07-04 15:00:00|289.26|289.16|289.26|289.11|289.76|289.51|289.26|289.11|485
1688486400000|2023-07-04 16:00:00|289.21|289.06|289.36|289.11|289.36|289.11|289.11|288.96|19
1688490000000|2023-07-04 17:00:00|289.41|289.16|289.36|289.16|289.56|289.36|289.36|289.16|52
1688493600000|2023-07-04 18:00:00|289.31|289.11|289.36|289.21|289.36|289.21|289.26|289.06|7
1688497200000|2023-07-04 19:00:00|289.41|289.16|289.31|289.11|289.46|289.26|289.31|289.11|8
1688500800000|2023-07-04 20:00:00|289.36|289.16|289.66|289.01|289.76|289.46|289.16|288.81|12
1688504400000|2023-07-04 21:00:00|289.71|288.96|289.81|289.21|289.81|289.26|289.41|288.81|0
1688508000000|2023-07-04 22:00:00|289.71|289.11|289.81|289.21|289.81|289.21|289.71|289.11|0
1688511600000|2023-07-04 23:00:00|289.71|289.11|289.81|289.21|289.81|289.21|289.71|289.11|0
1688515200000|2023-07-05 00:00:00|289.91|289.31|289.36|289.21|289.91|289.36|288.96|288.81|628
1688518800000|2023-07-05 01:00:00|289.31|289.16|287.99|287.84|289.36|289.21|287.84|287.69|2717
1688522400000|2023-07-05 02:00:00|287.94|287.79|286.84|286.69|287.94|287.79|286.39|286.24|3752
1688526000000|2023-07-05 03:00:00|286.79|286.64|286.89|286.74|287.09|286.94|286.64|286.49|1121
1688529600000|2023-07-05 04:00:00|286.84|286.69|286.99|286.84|287.04|286.89|286.74|286.59|674
1688533200000|2023-07-05 05:00:00|287.04|286.89|287.44|287.29|287.64|287.49|286.84|286.69|1666
1688536800000|2023-07-05 06:00:00|287.39|287.24|286.89|286.69|287.44|287.29|286.84|286.69|1286
1688540400000|2023-07-05 07:00:00|286.84|286.74|286.99|286.84|287.44|287.24|286.69|286.54|2415
1688544000000|2023-07-05 08:00:00|286.94|286.79|286.94|286.79|287.34|287.19|286.79|286.64|3080
1688547600000|2023-07-05 09:00:00|286.99|286.84|286.64|286.49|287.09|286.94|286.44|285.84|891
1688551200000|2023-07-05 10:00:00|286.69|286.54|286.79|286.64|286.84|286.69|286.64|286.44|34
1688554800000|2023-07-05 11:00:00|286.84|286.69|286.74|286.59|286.89|286.69|286.64|286.49|126
1688558400000|2023-07-05 12:00:00|286.69|286.54|286.64|286.49|286.74|286.59|286.54|286.39|50
1688562000000|2023-07-05 13:00:00|286.69|286.54|286.39|286.24|287.04|286.89|286.39|286.19|490
1688565600000|2023-07-05 14:00:00|286.44|286.29|286.69|286.54|286.69|286.54|286.29|286.14|580
1688569200000|2023-07-05 15:00:00|286.74|286.59|287.04|286.84|287.19|287.04|286.64|286.49|379
1688572800000|2023-07-05 16:00:00|286.99|286.89|287.19|287.04|287.29|287.14|286.94|286.79|139
1688576400000|2023-07-05 17:00:00|287.24|287.09|287.44|287.24|287.44|287.29|287.14|286.99|213
1688580000000|2023-07-05 18:00:00|287.39|287.29|287.29|287.09|287.49|287.34|287.04|286.89|91
1688583600000|2023-07-05 19:00:00|287.34|287.14|287.29|287.09|287.39|287.24|287.19|287.04|56
1688587200000|2023-07-05 20:00:00|287.34|287.14|287.49|287.09|287.49|287.19|287.29|287.09|21
1688590800000|2023-07-05 21:00:00|286.89|286.54|287.24|286.64|287.49|286.64|286.89|286.39|2
1688594400000|2023-07-05 22:00:00|287.34|286.74|287.24|286.64|287.34|286.74|287.14|286.54|0
1688598000000|2023-07-05 23:00:00|287.14|286.54|287.14|286.54|287.34|286.74|287.14|286.54|0
1688601600000|2023-07-06 00:00:00|287.24|286.64|286.79|286.64|287.24|287.04|286.44|286.24|1037
1688605200000|2023-07-06 01:00:00|286.84|286.69|286.29|286.09|287.04|286.89|285.89|285.74|3622
1688608800000|2023-07-06 02:00:00|286.24|286.14|286.28|286.13|286.99|286.79|285.94|285.79|2267
1688612400000|2023-07-06 03:00:00|286.23|286.08|285.13|284.98|286.33|286.18|285.03|284.88|2529
1688616000000|2023-07-06 04:00:00|285.18|285.03|285.08|284.93|285.28|285.13|284.83|284.68|1633
1688619600000|2023-07-06 05:00:00|285.13|284.98|284.68|284.53|285.23|285.08|284.48|284.33|2326
1688623200000|2023-07-06 06:00:00|284.73|284.58|284.33|284.18|284.83|284.68|284.23|284.08|2065
1688626800000|2023-07-06 07:00:00|284.38|284.23|283.73|283.58|284.38|284.23|283.73|283.53|3521
1688630400000|2023-07-06 08:00:00|283.78|283.63|284.08|283.93|284.13|283.98|283.78|283.63|3041
1688634000000|2023-07-06 09:00:00|284.03|283.88|283.78|283.63|284.08|283.88|283.43|283.28|1513
1688637600000|2023-07-06 10:00:00|283.83|283.58|283.83|283.63|283.98|283.83|283.73|283.58|128
1688641200000|2023-07-06 11:00:00|283.88|283.68|283.83|283.63|283.98|283.83|283.78|283.63|60
1688644800000|2023-07-06 12:00:00|283.78|283.68|282.43|282.28|283.83|283.68|282.43|282.28|816
1688648400000|2023-07-06 13:00:00|282.48|282.33|281.73|281.53|282.63|282.48|281.43|281.28|1031
1688652000000|2023-07-06 14:00:00|281.68|281.48|281.03|280.88|281.78|281.63|281.03|280.88|795
1688655600000|2023-07-06 15:00:00|281.08|280.93|281.13|280.93|281.18|281.03|280.58|280.43|398
1688659200000|2023-07-06 16:00:00|281.18|280.98|281.63|281.48|281.68|281.48|281.13|280.93|191
1688662800000|2023-07-06 17:00:00|281.68|281.53|281.58|281.43|281.73|281.58|281.33|281.18|199
1688666400000|2023-07-06 18:00:00|281.53|281.38|281.68|281.48|281.68|281.53|281.43|281.28|110
1688670000000|2023-07-06 19:00:00|281.63|281.43|281.63|281.43|281.73|281.58|281.38|281.23|95
1688673600000|2023-07-06 20:00:00|281.58|281.38|281.53|281.28|281.63|281.48|281.43|281.28|28
1688677200000|2023-07-06 21:00:00|281.48|281.23|281.48|280.88|281.58|281.23|281.48|280.83|1
1688680800000|2023-07-06 22:00:00|281.38|280.78|281.58|280.98|281.58|280.98|281.38|280.78|0
1688684400000|2023-07-06 23:00:00|281.68|281.08|281.88|281.28|281.88|281.28|281.68|281.08|0
1688688000000|2023-07-07 00:00:00|281.78|281.18|281.88|281.73|282.08|281.88|281.38|281.08|1957
1688691600000|2023-07-07 01:00:00|281.93|281.78|281.57|281.42|282.08|281.93|280.87|280.72|4684
1688695200000|2023-07-07 02:00:00|281.62|281.47|281.57|281.42|281.92|281.77|280.97|280.82|3061
1688698800000|2023-07-07 03:00:00|281.52|281.37|281.72|281.57|282.12|281.97|281.47|281.32|1877
1688702400000|2023-07-07 04:00:00|281.67|281.52|281.17|281.02|281.67|281.52|280.87|280.72|2511
1688706000000|2023-07-07 05:00:00|281.22|281.07|281.37|281.22|281.77|281.62|281.17|281.02|2307
1688709600000|2023-07-07 06:00:00|281.32|281.17|281.17|281.02|281.57|281.42|281.07|280.92|1972
1688713200000|2023-07-07 07:00:00|281.12|280.97|281.12|280.92|281.22|281.07|280.72|280.57|3248
1688716800000|2023-07-07 08:00:00|281.17|280.97|281.22|281.07|281.22|281.07|280.77|280.62|2284
1688720400000|2023-07-07 09:00:00|281.17|281.02|281.17|280.97|281.62|281.27|281.12|280.82|1028
1688724000000|2023-07-07 10:00:00|281.12|281.02|281.17|281.02|281.27|281.12|281.07|280.92|101
1688727600000|2023-07-07 11:00:00|281.22|281.07|281.42|281.27|281.52|281.37|281.17|281.02|265
1688731200000|2023-07-07 12:00:00|281.37|281.22|281.42|281.22|281.97|281.82|281.17|280.92|533
1688734800000|2023-07-07 13:00:00|281.37|281.27|282.17|281.97|282.27|282.12|281.07|280.92|632
1688738400000|2023-07-07 14:00:00|282.12|281.92|282.12|281.97|282.17|282.02|281.77|281.62|909
1688742000000|2023-07-07 15:00:00|282.07|281.92|282.17|281.97|282.32|282.12|281.97|281.82|757
1688745600000|2023-07-07 16:00:00|282.12|282.02|282.42|282.27|282.47|282.27|282.12|281.97|504
1688749200000|2023-07-07 17:00:00|282.47|282.32|282.52|282.37|282.62|282.47|282.37|282.22|302
1688752800000|2023-07-07 18:00:00|282.57|282.42|282.62|282.47|282.77|282.57|282.52|282.37|166
1688756400000|2023-07-07 19:00:00|282.67|282.52|282.22|282.07|282.72|282.57|282.17|282.02|185
1688760000000|2023-07-07 20:00:00|282.27|282.12|282.32|282.07|282.37|282.22|282.22|282.07|52
1688940000000|2023-07-09 22:00:00|282.32|281.72|282.61|282.01|282.71|282.11|282.22|281.62|0
1688943600000|2023-07-09 23:00:00|282.71|282.11|282.61|282.01|282.71|282.11|282.51|281.91|0
1688947200000|2023-07-10 00:00:00|282.51|281.91|282.76|282.61|282.81|282.66|281.26|280.81|1719
1688950800000|2023-07-10 01:00:00|282.71|282.56|282.76|282.61|283.06|282.91|281.76|281.56|4935
1688954400000|2023-07-10 02:00:00|282.81|282.66|283.01|282.86|283.41|283.26|282.81|282.66|2072
1688958000000|2023-07-10 03:00:00|283.06|282.91|282.06|281.86|283.11|282.96|281.71|281.51|2207
1688961600000|2023-07-10 04:00:00|282.01|281.81|282.06|281.91|282.06|281.91|281.51|281.36|1212
1688965200000|2023-07-10 05:00:00|282.01|281.86|281.91|281.76|282.36|282.21|281.66|281.51|2075
1688968800000|2023-07-10 06:00:00|281.86|281.71|281.71|281.56|281.96|281.81|281.51|281.36|1640
1688972400000|2023-07-10 07:00:00|281.76|281.61|281.81|281.66|281.96|281.81|281.51|281.36|2236
1688976000000|2023-07-10 08:00:00|281.86|281.71|282.51|282.36|282.51|282.36|281.81|281.66|2122
1688979600000|2023-07-10 09:00:00|282.46|282.31|282.61|282.46|283.01|282.61|282.46|282.26|790
1688983200000|2023-07-10 10:00:00|282.56|282.41|282.81|282.66|282.81|282.66|282.56|282.36|76
1688986800000|2023-07-10 11:00:00|282.86|282.71|282.96|282.76|282.96|282.81|282.76|282.56|44
1688990400000|2023-07-10 12:00:00|282.91|282.71|282.86|282.71|283.06|282.91|282.76|282.61|182
1688994000000|2023-07-10 13:00:00|282.91|282.76|283.66|283.51|283.66|283.51|282.66|282.51|828
1688997600000|2023-07-10 14:00:00|283.71|283.56|284.11|283.96|284.26|284.11|283.66|283.56|662
1689001200000|2023-07-10 15:00:00|284.16|284.01|284.36|284.16|284.41|284.26|283.96|283.81|361
1689004800000|2023-07-10 16:00:00|284.31|284.11|284.56|284.41|284.56|284.41|284.11|283.91|117
1689008400000|2023-07-10 17:00:00|284.51|284.36|284.81|284.66|284.86|284.71|284.51|284.36|212
1689012000000|2023-07-10 18:00:00|284.86|284.61|284.96|284.81|284.96|284.81|284.66|284.51|183
1689015600000|2023-07-10 19:00:00|284.91|284.76|284.96|284.81|284.96|284.81|284.76|284.61|60
1689019200000|2023-07-10 20:00:00|285.01|284.86|285.21|285.01|285.36|285.11|284.96|284.76|95
1689022800000|2023-07-10 21:00:00|285.16|284.96|285.11|284.51|285.31|284.96|285.11|284.36|1
1689026400000|2023-07-10 22:00:00|285.21|284.61|285.11|284.51|285.21|284.61|285.01|284.41|0
1689030000000|2023-07-10 23:00:00|285.01|284.41|285.11|284.51|285.11|284.51|285.01|284.41|0
1689033600000|2023-07-11 00:00:00|285.01|284.41|286.76|286.61|286.76|286.61|284.91|284.31|2522
1689037200000|2023-07-11 01:00:00|286.81|286.66|285.81|285.66|287.01|286.81|285.71|285.56|4076
1689040800000|2023-07-11 02:00:00|285.86|285.61|285.96|285.81|286.06|285.91|285.41|285.26|1755
1689044400000|2023-07-11 03:00:00|286.01|285.86|285.71|285.56|286.16|286.01|285.71|285.51|1427
1689048000000|2023-07-11 04:00:00|285.76|285.61|285.41|285.26|285.86|285.71|285.26|285.11|1178
1689051600000|2023-07-11 05:00:00|285.36|285.21|285.51|285.36|285.86|285.71|285.26|285.11|2147
1689055200000|2023-07-11 06:00:00|285.56|285.41|285.66|285.51|286.06|285.91|285.56|285.41|2211
1689058800000|2023-07-11 07:00:00|285.61|285.46|285.71|285.56|285.91|285.76|285.51|285.36|2519
1689062400000|2023-07-11 08:00:00|285.66|285.51|285.76|285.56|285.96|285.81|285.51|285.31|4029
1689066000000|2023-07-11 09:00:00|285.71|285.51|286.06|285.91|286.31|286.01|285.51|285.31|962
1689069600000|2023-07-11 10:00:00|286.01|285.86|286.01|285.86|286.06|285.91|285.81|285.66|151
1689073200000|2023-07-11 11:00:00|286.06|285.91|286.11|285.96|286.16|285.96|285.91|285.71|252
1689076800000|2023-07-11 12:00:00|286.16|286.01|286.11|285.96|286.41|286.26|286.06|285.86|291
1689080400000|2023-07-11 13:00:00|286.16|286.01|285.71|285.56|286.56|286.41|285.51|285.36|1227
1689084000000|2023-07-11 14:00:00|285.66|285.51|285.46|285.31|285.66|285.56|285.16|285.01|559
1689087600000|2023-07-11 15:00:00|285.51|285.36|286.11|285.96|286.26|286.06|285.51|285.36|459
1689091200000|2023-07-11 16:00:00|286.16|286.01|286.51|286.36|286.56|286.41|286.01|285.86|167
1689094800000|2023-07-11 17:00:00|286.46|286.31|286.66|286.51|286.71|286.51|286.41|286.21|132
1689098400000|2023-07-11 18:00:00|286.61|286.46|287.06|286.91|287.06|286.91|286.56|286.36|112
1689102000000|2023-07-11 19:00:00|287.11|286.86|287.41|287.26|287.46|287.31|287.01|286.86|161
1689105600000|2023-07-11 20:00:00|287.36|287.21|287.46|287.21|287.46|287.31|287.31|287.11|32
1689109200000|2023-07-11 21:00:00|287.41|287.11|287.61|287.01|287.71|287.11|287.41|287.01|1
1689112800000|2023-07-11 22:00:00|287.51|286.91|287.71|287.11|287.81|287.21|287.51|286.91|0
1689116400000|2023-07-11 23:00:00|287.81|287.21|287.61|287.01|287.81|287.21|287.51|286.91|0
1689120000000|2023-07-12 00:00:00|287.51|286.91|287.66|287.51|288.01|287.86|287.21|286.91|1473
1689123600000|2023-07-12 01:00:00|287.56|287.46|288.06|287.91|288.76|288.61|286.86|286.66|4814
1689127200000|2023-07-12 02:00:00|288.01|287.86|288.56|288.41|288.56|288.41|287.96|287.81|2171
1689130800000|2023-07-12 03:00:00|288.51|288.36|288.84|288.69|289.21|289.06|288.36|288.16|2376
1689134400000|2023-07-12 04:00:00|288.89|288.74|289.34|289.14|289.39|289.24|288.84|288.74|1499
1689138000000|2023-07-12 05:00:00|289.29|289.09|288.74|288.59|289.69|289.54|288.74|288.59|2724
1689141600000|2023-07-12 06:00:00|288.79|288.64|288.49|288.34|288.89|288.74|288.34|288.19|2808
1689145200000|2023-07-12 07:00:00|288.44|288.29|288.64|288.49|288.69|288.54|288.39|288.24|2763
1689148800000|2023-07-12 08:00:00|288.59|288.44|288.74|288.59|288.89|288.74|288.54|288.39|3220
1689152400000|2023-07-12 09:00:00|288.79|288.64|288.54|288.39|288.89|288.64|288.44|288.19|1078
1689156000000|2023-07-12 10:00:00|288.59|288.34|288.64|288.44|288.69|288.54|288.44|288.29|79
1689159600000|2023-07-12 11:00:00|288.59|288.49|288.94|288.79|288.99|288.84|288.49|288.34|116
1689163200000|2023-07-12 12:00:00|288.99|288.74|289.89|289.69|290.44|290.24|288.79|288.59|997
1689166800000|2023-07-12 13:00:00|289.84|289.64|290.74|290.59|290.84|290.64|289.79|289.64|1666
1689170400000|2023-07-12 14:00:00|290.79|290.64|291.59|291.44|291.59|291.44|290.59|290.44|646
1689174000000|2023-07-12 15:00:00|291.69|291.54|291.49|291.29|291.79|291.64|291.29|291.09|1244
1689177600000|2023-07-12 16:00:00|291.44|291.34|291.64|291.49|291.69|291.54|291.34|291.19|387
1689181200000|2023-07-12 17:00:00|291.69|291.54|291.69|291.54|291.74|291.59|291.54|291.34|192
1689184800000|2023-07-12 18:00:00|291.64|291.49|291.69|291.54|291.84|291.69|291.54|291.39|250
1689188400000|2023-07-12 19:00:00|291.74|291.59|291.64|291.49|291.84|291.69|291.44|291.24|300
1689192000000|2023-07-12 20:00:00|291.69|291.54|291.69|291.09|291.79|291.64|291.59|291.09|79
1689195600000|2023-07-12 21:00:00|291.64|291.04|291.59|290.99|291.89|291.19|291.59|290.84|1
1689199200000|2023-07-12 22:00:00|291.69|291.09|291.79|291.19|291.89|291.29|291.59|290.99|0
1689202800000|2023-07-12 23:00:00|291.69|291.09|291.69|291.09|291.79|291.19|291.69|291.09|0
1689206400000|2023-07-13 00:00:00|291.79|291.19|292.64|292.44|292.64|292.49|291.19|291.04|2926
1689210000000|2023-07-13 01:00:00|292.54|292.34|292.99|292.84|293.09|292.94|291.89|291.74|5712
1689213600000|2023-07-13 02:00:00|293.04|292.89|293.94|293.79|294.19|294.04|292.79|292.64|4165
1689217200000|2023-07-13 03:00:00|293.99|293.84|294.44|294.29|294.69|294.49|293.74|293.59|2723
1689220800000|2023-07-13 04:00:00|294.49|294.34|294.74|294.59|295.04|294.89|294.49|294.34|2253
1689224400000|2023-07-13 05:00:00|294.69|294.54|295.34|295.19|295.39|295.24|294.49|294.34|3604
1689228000000|2023-07-13 06:00:00|295.29|295.14|296.54|296.39|296.59|296.44|295.24|295.09|3409
1689231600000|2023-07-13 07:00:00|296.49|296.34|296.39|296.24|296.54|296.39|295.79|295.64|3345
1689235200000|2023-07-13 08:00:00|296.34|296.19|296.14|295.99|296.34|296.19|296.04|295.89|4770
1689238800000|2023-07-13 09:00:00|296.19|296.04|296.39|296.24|296.59|296.34|296.09|295.79|1236
1689242400000|2023-07-13 10:00:00|296.44|296.29|296.74|296.59|296.79|296.59|296.19|296.04|221
1689246000000|2023-07-13 11:00:00|296.79|296.64|296.74|296.59|296.94|296.79|296.49|296.34|584
1689249600000|2023-07-13 12:00:00|296.69|296.54|296.59|296.44|296.79|296.64|296.19|296.04|256
1689253200000|2023-07-13 13:00:00|296.54|296.39|296.84|296.69|296.89|296.74|296.44|296.29|1315
1689256800000|2023-07-13 14:00:00|296.79|296.64|296.84|296.64|297.39|297.19|296.49|296.34|1332
1689260400000|2023-07-13 15:00:00|296.89|296.69|296.84|296.69|296.99|296.84|296.59|296.44|452
1689264000000|2023-07-13 16:00:00|296.89|296.64|297.29|297.14|297.29|297.14|296.79|296.64|146
1689267600000|2023-07-13 17:00:00|297.34|297.19|297.54|297.34|297.64|297.49|297.29|297.14|214
1689271200000|2023-07-13 18:00:00|297.59|297.39|297.69|297.49|297.79|297.59|297.49|297.34|154
1689274800000|2023-07-13 19:00:00|297.64|297.39|297.49|297.34|297.84|297.64|297.49|297.29|117
1689278400000|2023-07-13 20:00:00|297.54|297.39|297.69|297.29|297.74|297.54|297.49|297.29|39
1689282000000|2023-07-13 21:00:00|297.74|297.24|297.79|297.19|297.89|297.29|297.64|297.19|1
1689285600000|2023-07-13 22:00:00|297.69|297.09|297.89|297.29|297.89|297.29|297.69|297.09|0
1689289200000|2023-07-13 23:00:00|297.79|297.19|297.79|297.19|297.89|297.29|297.69|297.09|0
1689292800000|2023-07-14 00:00:00|297.69|297.09|297.34|297.19|297.79|297.64|296.64|296.49|1938
1689296400000|2023-07-14 01:00:00|297.19|297.04|297.34|297.14|297.74|297.59|296.29|296.14|5457
1689300000000|2023-07-14 02:00:00|297.29|297.09|297.01|296.86|297.39|297.24|296.86|296.71|2540
1689303600000|2023-07-14 03:00:00|296.96|296.81|296.71|296.56|297.01|296.86|296.61|296.46|2484
1689307200000|2023-07-14 04:00:00|296.76|296.61|297.06|296.91|297.26|297.11|296.76|296.61|2040
1689310800000|2023-07-14 05:00:00|296.96|296.81|296.21|296.06|297.06|296.91|296.01|295.86|2911
1689314400000|2023-07-14 06:00:00|296.31|296.16|296.36|296.21|296.46|296.31|296.16|296.01|2291
1689318000000|2023-07-14 07:00:00|296.41|296.26|296.56|296.41|296.56|296.41|296.26|296.11|1995
1689321600000|2023-07-14 08:00:00|296.51|296.36|296.46|296.31|296.81|296.66|296.46|296.31|2225
1689325200000|2023-07-14 09:00:00|296.56|296.41|296.46|296.31|296.76|296.41|296.21|296.01|1165
1689328800000|2023-07-14 10:00:00|296.51|296.36|296.96|296.81|296.96|296.81|296.46|296.36|303
1689332400000|2023-07-14 11:00:00|297.01|296.86|296.66|296.46|297.06|296.91|296.56|296.36|626
1689336000000|2023-07-14 12:00:00|296.61|296.51|296.91|296.71|296.91|296.76|296.61|296.46|267
1689339600000|2023-07-14 13:00:00|296.86|296.76|295.81|295.66|296.96|296.81|295.46|295.26|742
1689343200000|2023-07-14 14:00:00|295.76|295.61|295.71|295.56|296.01|295.86|295.26|295.11|617
1689346800000|2023-07-14 15:00:00|295.76|295.61|296.11|295.96|296.31|296.16|295.71|295.51|357
1689350400000|2023-07-14 16:00:00|296.06|295.91|295.56|295.36|296.11|295.91|295.46|295.31|85
1689354000000|2023-07-14 17:00:00|295.61|295.41|295.36|295.21|295.61|295.41|295.26|295.11|78
1689357600000|2023-07-14 18:00:00|295.41|295.26|295.41|295.26|295.61|295.41|295.31|295.11|102
1689361200000|2023-07-14 19:00:00|295.36|295.21|295.51|295.36|295.61|295.41|295.26|295.11|115
1689364800000|2023-07-14 20:00:00|295.46|295.31|295.86|295.11|295.86|295.41|295.36|295.11|62
1689544800000|2023-07-16 22:00:00|295.76|295.16|295.56|294.96|295.86|295.26|295.56|294.96|0
1689548400000|2023-07-16 23:00:00|295.46|294.86|295.37|294.77|295.56|294.96|295.37|294.77|0
1689552000000|2023-07-17 00:00:00|295.12|294.92|295.07|294.92|295.52|295.37|294.47|294.22|1527
1689555600000|2023-07-17 01:00:00|295.12|294.97|294.37|294.22|295.12|294.97|293.82|293.67|3969
1689559200000|2023-07-17 02:00:00|294.27|294.12|294.92|294.77|295.22|295.07|293.87|293.72|2589
1689562800000|2023-07-17 03:00:00|294.97|294.82|294.87|294.72|295.27|295.12|294.87|294.72|1647
1689566400000|2023-07-17 04:00:00|294.92|294.77|295.32|295.17|295.32|295.17|294.92|294.77|1607
1689570000000|2023-07-17 05:00:00|295.27|295.12|295.17|295.02|295.27|295.12|294.67|294.52|2140
1689573600000|2023-07-17 06:00:00|295.12|294.97|295.62|295.47|295.67|295.52|295.07|294.92|1700
1689577200000|2023-07-17 07:00:00|295.67|295.52|295.72|295.57|295.87|295.72|295.42|295.27|1877
1689580800000|2023-07-17 08:00:00|295.77|295.62|295.62|295.47|295.87|295.72|295.62|295.47|2631
1689584400000|2023-07-17 09:00:00|295.67|295.52|295.62|295.47|296.37|296.02|295.52|295.37|880
1689588000000|2023-07-17 10:00:00|295.67|295.52|295.62|295.47|295.87|295.67|295.62|295.47|87
1689591600000|2023-07-17 11:00:00|295.67|295.52|295.57|295.42|295.82|295.67|295.52|295.37|197
1689595200000|2023-07-17 12:00:00|295.62|295.47|295.57|295.42|295.67|295.52|295.47|295.32|113
1689598800000|2023-07-17 13:00:00|295.67|295.47|296.17|296.02|296.27|296.07|295.12|294.97|551
1689602400000|2023-07-17 14:00:00|296.22|296.07|296.57|296.42|296.72|296.57|296.17|296.02|514
1689606000000|2023-07-17 15:00:00|296.62|296.47|296.57|296.42|296.62|296.47|296.32|296.17|220
1689609600000|2023-07-17 16:00:00|296.62|296.47|296.62|296.47|296.72|296.57|296.47|296.32|92
1689613200000|2023-07-17 17:00:00|296.57|296.42|296.57|296.37|296.72|296.52|296.52|296.37|34
1689616800000|2023-07-17 18:00:00|296.52|296.42|296.52|296.32|296.57|296.42|296.37|296.22|35
1689620400000|2023-07-17 19:00:00|296.57|296.37|296.37|296.17|296.62|296.42|296.27|296.12|38
1689624000000|2023-07-17 20:00:00|296.32|296.12|296.27|296.02|296.37|296.12|296.17|296.02|65
1689627600000|2023-07-17 21:00:00|296.32|295.87|296.67|296.07|296.77|296.07|296.32|295.87|0
1689631200000|2023-07-17 22:00:00|296.77|296.17|296.67|296.07|296.77|296.17|296.57|295.97|0
1689634800000|2023-07-17 23:00:00|296.57|295.97|296.37|295.77|296.67|296.07|296.37|295.77|0
1689638400000|2023-07-18 00:00:00|296.47|295.87|296.22|296.07|296.97|296.77|296.17|295.77|1135
1689642000000|2023-07-18 01:00:00|296.27|296.12|295.67|295.52|296.82|296.67|295.17|295.02|5195
1689645600000|2023-07-18 02:00:00|295.72|295.57|295.78|295.63|295.92|295.77|295.47|295.32|1751
1689649200000|2023-07-18 03:00:00|295.73|295.58|295.58|295.43|295.73|295.58|295.28|295.08|1859
1689652800000|2023-07-18 04:00:00|295.63|295.48|295.68|295.53|295.78|295.63|295.38|295.23|1577
1689656400000|2023-07-18 05:00:00|295.63|295.48|295.83|295.68|295.83|295.68|295.43|295.28|2034
1689660000000|2023-07-18 06:00:00|295.78|295.63|295.83|295.68|295.88|295.73|295.63|295.43|1896
1689663600000|2023-07-18 07:00:00|295.73|295.58|295.83|295.68|295.83|295.68|295.53|295.38|2486
1689667200000|2023-07-18 08:00:00|295.88|295.73|295.93|295.78|296.03|295.88|295.83|295.63|2985
1689670800000|2023-07-18 09:00:00|295.98|295.73|296.18|296.03|296.33|296.03|295.83|295.63|1303
1689674400000|2023-07-18 10:00:00|296.23|296.08|296.23|296.03|296.33|296.18|296.13|295.93|70
1689678000000|2023-07-18 11:00:00|296.18|296.08|295.88|295.73|296.23|296.08|295.78|295.63|269
1689681600000|2023-07-18 12:00:00|295.93|295.78|295.83|295.68|296.03|295.88|295.63|295.48|113
1689685200000|2023-07-18 13:00:00|295.78|295.63|296.18|296.03|296.18|296.03|295.58|295.43|1062
1689688800000|2023-07-18 14:00:00|296.23|296.08|296.58|296.43|296.68|296.48|296.18|295.98|557
1689692400000|2023-07-18 15:00:00|296.63|296.48|296.43|296.23|296.78|296.63|296.28|296.13|239
1689696000000|2023-07-18 16:00:00|296.38|296.28|295.78|295.63|296.43|296.28|295.73|295.58|100
1689699600000|2023-07-18 17:00:00|295.83|295.58|295.63|295.48|295.88|295.73|295.63|295.48|112
1689703200000|2023-07-18 18:00:00|295.68|295.53|295.98|295.83|295.98|295.83|295.68|295.53|192
1689706800000|2023-07-18 19:00:00|295.93|295.78|295.98|295.78|296.08|295.93|295.93|295.73|89
1689710400000|2023-07-18 20:00:00|295.93|295.83|295.88|295.68|295.93|295.83|295.88|295.63|31
1689714000000|2023-07-18 21:00:00|295.98|295.58|296.23|295.63|296.23|295.63|295.98|295.58|0
1689717600000|2023-07-18 22:00:00|296.13|295.53|296.33|295.73|296.33|295.73|296.13|295.53|0
1689721200000|2023-07-18 23:00:00|296.43|295.83|296.33|295.73|296.43|295.83|296.33|295.73|0
1689724800000|2023-07-19 00:00:00|296.23|295.93|297.01|296.81|297.01|296.81|296.08|295.93|922
1689728400000|2023-07-19 01:00:00|296.96|296.86|295.86|295.71|297.16|297.01|295.66|295.51|2812
1689732000000|2023-07-19 02:00:00|295.91|295.76|296.21|296.06|296.36|296.16|295.61|295.46|1178
1689735600000|2023-07-19 03:00:00|296.26|296.11|296.46|296.31|296.51|296.36|296.21|296.06|922
1689739200000|2023-07-19 04:00:00|296.51|296.36|296.56|296.41|296.66|296.51|296.46|296.31|512
1689742800000|2023-07-19 05:00:00|296.51|296.36|296.46|296.31|296.61|296.41|296.16|296.01|1060
1689746400000|2023-07-19 06:00:00|296.51|296.36|297.51|297.36|297.51|297.36|296.46|296.31|1952
1689750000000|2023-07-19 07:00:00|297.46|297.31|297.26|297.11|297.61|297.46|297.16|297.01|1948
1689753600000|2023-07-19 08:00:00|297.31|297.16|297.26|297.11|297.46|297.31|297.26|297.11|2317
1689757200000|2023-07-19 09:00:00|297.31|297.16|297.46|297.26|297.66|297.36|297.21|296.96|683
1689760800000|2023-07-19 10:00:00|297.51|297.31|297.61|297.41|297.61|297.41|297.21|297.06|131
1689764400000|2023-07-19 11:00:00|297.66|297.46|297.41|297.26|297.71|297.56|297.26|297.11|253
1689768000000|2023-07-19 12:00:00|297.46|297.31|297.76|297.61|298.01|297.86|297.41|297.21|497
1689771600000|2023-07-19 13:00:00|297.81|297.56|298.76|298.61|298.91|298.76|297.81|297.56|756
1689775200000|2023-07-19 14:00:00|298.71|298.56|297.81|297.66|298.81|298.66|297.81|297.66|1042
1689778800000|2023-07-19 15:00:00|297.86|297.71|297.71|297.51|298.16|298.01|297.66|297.51|750
1689782400000|2023-07-19 16:00:00|297.66|297.56|297.46|297.31|297.91|297.71|297.21|297.01|293
1689786000000|2023-07-19 17:00:00|297.41|297.26|297.66|297.51|297.76|297.61|297.16|296.96|190
1689789600000|2023-07-19 18:00:00|297.71|297.46|297.61|297.41|297.71|297.56|297.31|297.11|152
1689793200000|2023-07-19 19:00:00|297.66|297.46|297.56|297.36|297.76|297.61|297.46|297.31|128
1689796800000|2023-07-19 20:00:00|297.51|297.41|297.66|297.46|297.71|297.51|297.46|297.26|15
1689800400000|2023-07-19 21:00:00|297.86|297.26|297.76|297.16|297.86|297.51|297.76|297.16|0
1689804000000|2023-07-19 22:00:00|297.66|297.06|297.26|296.66|297.76|297.16|297.16|296.56|0
1689807600000|2023-07-19 23:00:00|297.36|296.76|297.96|297.36|297.96|297.36|297.26|296.66|0
1689811200000|2023-07-20 00:00:00|298.06|297.46|298.11|297.96|298.11|297.96|297.46|297.31|1095
1689814800000|2023-07-20 01:00:00|298.01|297.86|297.09|296.94|298.11|297.96|297.06|296.91|3779
1689818400000|2023-07-20 02:00:00|297.04|296.89|296.64|296.49|297.29|297.09|296.34|296.19|1838
1689822000000|2023-07-20 03:00:00|296.59|296.44|296.89|296.74|296.89|296.74|296.29|296.14|1365
1689825600000|2023-07-20 04:00:00|296.94|296.79|297.14|296.99|297.24|297.09|296.89|296.79|834
1689829200000|2023-07-20 05:00:00|297.09|296.94|297.39|297.24|297.39|297.24|296.89|296.69|1365
1689832800000|2023-07-20 06:00:00|297.34|297.19|296.74|296.59|297.49|297.29|296.74|296.59|1572
1689836400000|2023-07-20 07:00:00|296.69|296.54|296.79|296.64|296.84|296.69|296.34|296.19|1740
1689840000000|2023-07-20 08:00:00|296.84|296.69|296.74|296.59|296.99|296.79|296.54|296.39|2100
1689843600000|2023-07-20 09:00:00|296.79|296.54|296.89|296.69|297.09|296.84|296.69|296.29|671
1689847200000|2023-07-20 10:00:00|296.84|296.74|297.34|297.14|297.39|297.24|296.84|296.64|191
1689850800000|2023-07-20 11:00:00|297.29|297.09|297.04|296.84|297.29|297.14|296.89|296.69|140
1689854400000|2023-07-20 12:00:00|296.99|296.79|296.54|296.39|297.04|296.84|296.44|296.29|230
1689858000000|2023-07-20 13:00:00|296.59|296.44|296.69|296.54|296.74|296.54|295.89|295.74|1111
1689861600000|2023-07-20 14:00:00|296.74|296.59|296.24|296.09|296.74|296.59|295.84|295.69|544
1689865200000|2023-07-20 15:00:00|296.29|296.04|295.94|295.79|296.39|296.24|295.79|295.64|363
1689868800000|2023-07-20 16:00:00|295.89|295.74|295.99|295.84|296.14|295.94|295.79|295.64|213
1689872400000|2023-07-20 17:00:00|296.04|295.89|295.99|295.79|296.24|296.04|295.94|295.74|165
1689876000000|2023-07-20 18:00:00|295.94|295.74|295.79|295.59|296.04|295.84|295.59|295.44|104
1689879600000|2023-07-20 19:00:00|295.74|295.54|295.94|295.79|295.99|295.79|295.54|295.39|144
1689883200000|2023-07-20 20:00:00|295.99|295.84|295.99|295.74|295.99|295.84|295.89|295.69|23
1689886800000|2023-07-20 21:00:00|296.04|295.69|295.89|295.29|296.09|295.69|295.89|295.24|0
1689890400000|2023-07-20 22:00:00|295.99|295.39|295.79|295.19|295.99|295.39|295.79|295.19|0
1689894000000|2023-07-20 23:00:00|295.89|295.29|295.89|295.29|295.89|295.29|295.79|295.19|0
1689897600000|2023-07-21 00:00:00|295.79|295.19|296.49|296.34|296.54|296.34|295.49|295.09|929
1689901200000|2023-07-21 01:00:00|296.54|296.39|296.53|296.38|297.29|297.14|295.99|295.84|3819
1689904800000|2023-07-21 02:00:00|296.58|296.43|297.43|297.23|297.48|297.33|296.58|296.43|2590
1689908400000|2023-07-21 03:00:00|297.38|297.18|297.18|297.03|297.48|297.33|296.83|296.68|1401
1689912000000|2023-07-21 04:00:00|297.23|297.08|297.23|297.08|297.28|297.13|297.08|296.93|556
1689915600000|2023-07-21 05:00:00|297.18|297.03|296.93|296.78|297.23|297.03|296.73|296.58|993
1689919200000|2023-07-21 06:00:00|296.88|296.73|297.08|296.93|297.13|296.98|296.68|296.53|981
1689922800000|2023-07-21 07:00:00|297.13|296.98|297.23|297.08|297.53|297.38|296.98|296.83|1940
1689926400000|2023-07-21 08:00:00|297.18|297.03|297.03|296.88|297.33|297.18|296.78|296.63|1710
1689930000000|2023-07-21 09:00:00|296.98|296.83|297.13|296.93|297.43|297.03|296.93|296.53|726
1689933600000|2023-07-21 10:00:00|297.08|296.98|297.18|296.98|297.28|297.08|297.08|296.93|89
1689937200000|2023-07-21 11:00:00|297.13|296.93|296.88|296.73|297.23|297.03|296.88|296.73|120
1689940800000|2023-07-21 12:00:00|296.93|296.78|297.38|297.23|297.38|297.23|296.88|296.73|356
1689944400000|2023-07-21 13:00:00|297.43|297.28|296.78|296.63|298.23|298.03|296.78|296.63|868
1689948000000|2023-07-21 14:00:00|296.83|296.68|297.13|296.98|297.23|297.08|296.73|296.58|375
1689951600000|2023-07-21 15:00:00|297.18|297.03|297.53|297.38|297.83|297.68|297.08|296.88|370
1689955200000|2023-07-21 16:00:00|297.48|297.33|297.38|297.23|297.53|297.33|297.28|297.13|216
1689958800000|2023-07-21 17:00:00|297.43|297.28|297.63|297.48|297.63|297.48|297.38|297.23|102
1689962400000|2023-07-21 18:00:00|297.68|297.43|297.38|297.23|297.68|297.48|297.33|297.18|95
1689966000000|2023-07-21 19:00:00|297.33|297.18|297.38|297.23|297.43|297.28|297.13|296.98|81
1689969600000|2023-07-21 20:00:00|297.33|297.18|297.03|296.58|297.38|297.18|296.58|295.58|222
1690149600000|2023-07-23 22:00:00|297.13|296.53|296.93|296.33|297.13|296.53|296.93|296.33|0
1690153200000|2023-07-23 23:00:00|296.83|296.23|296.93|296.33|296.93|296.33|296.83|296.23|0
1690156800000|2023-07-24 00:00:00|296.83|296.23|297.33|297.18|297.53|297.38|296.73|296.23|1134
1690160400000|2023-07-24 01:00:00|297.23|297.08|296.18|295.98|297.63|297.48|295.83|295.68|2701
1690164000000|2023-07-24 02:00:00|296.13|295.93|295.82|295.67|296.58|296.43|295.82|295.67|3136
1690167600000|2023-07-24 03:00:00|295.87|295.72|296.07|295.92|296.52|296.32|295.72|295.57|1661
1690171200000|2023-07-24 04:00:00|296.12|295.97|295.87|295.72|296.12|295.97|295.77|295.62|1862
1690174800000|2023-07-24 05:00:00|295.97|295.77|295.77|295.62|296.12|295.97|295.67|295.52|1359
1690178400000|2023-07-24 06:00:00|295.72|295.57|295.52|295.37|295.77|295.62|295.37|295.17|1582
1690182000000|2023-07-24 07:00:00|295.57|295.42|295.72|295.52|295.82|295.67|295.52|295.37|1836
1690185600000|2023-07-24 08:00:00|295.67|295.57|295.82|295.67|295.87|295.67|295.52|295.37|3329
1690189200000|2023-07-24 09:00:00|295.87|295.72|296.07|295.92|296.22|295.92|295.72|295.52|746
1690192800000|2023-07-24 10:00:00|296.02|295.87|295.87|295.72|296.02|295.87|295.77|295.62|75
1690196400000|2023-07-24 11:00:00|295.92|295.67|295.87|295.67|296.07|295.92|295.67|295.52|77
1690200000000|2023-07-24 12:00:00|295.92|295.72|295.77|295.62|295.92|295.72|295.67|295.52|53
1690203600000|2023-07-24 13:00:00|295.82|295.67|295.37|295.17|295.87|295.72|295.02|294.82|1230
1690207200000|2023-07-24 14:00:00|295.42|295.22|296.67|296.52|296.82|296.67|295.42|295.22|1018
1690210800000|2023-07-24 15:00:00|296.72|296.57|297.22|297.07|297.42|297.27|296.72|296.57|495
1690214400000|2023-07-24 16:00:00|297.27|297.02|297.47|297.27|297.52|297.37|297.12|296.92|147
1690218000000|2023-07-24 17:00:00|297.42|297.32|297.37|297.22|297.47|297.32|297.27|297.07|67
1690221600000|2023-07-24 18:00:00|297.42|297.27|297.27|297.12|297.47|297.32|297.17|297.02|55
1690225200000|2023-07-24 19:00:00|297.17|297.02|297.12|296.92|297.27|297.12|297.02|296.87|83
1690228800000|2023-07-24 20:00:00|297.07|296.97|297.27|297.07|297.32|297.07|297.07|296.87|35
1690232400000|2023-07-24 21:00:00|297.32|296.87|297.32|296.72|297.42|296.87|297.32|296.72|5
1690236000000|2023-07-24 22:00:00|297.22|296.62|297.32|296.72|297.32|296.72|297.22|296.62|0
1690239600000|2023-07-24 23:00:00|297.42|296.82|297.44|296.84|297.44|296.84|297.32|296.72|0
1690243200000|2023-07-25 00:00:00|297.34|296.74|297.69|297.49|297.74|297.59|296.89|296.54|3062
1690246800000|2023-07-25 01:00:00|297.64|297.39|297.09|296.94|297.64|297.39|296.54|296.39|13230
1690250400000|2023-07-25 02:00:00|297.14|296.99|297.59|297.44|297.84|297.69|297.09|296.94|4532
1690254000000|2023-07-25 03:00:00|297.54|297.39|297.84|297.69|297.84|297.69|297.34|297.19|4111
1690257600000|2023-07-25 04:00:00|297.89|297.74|298.09|297.94|298.39|298.24|297.79|297.64|2515
1690261200000|2023-07-25 05:00:00|298.04|297.89|298.79|298.64|298.79|298.64|297.99|297.84|6412
1690264800000|2023-07-25 06:00:00|298.74|298.59|299.39|299.24|299.49|299.29|298.69|298.54|5031
1690268400000|2023-07-25 07:00:00|299.34|299.19|299.14|298.99|299.74|299.59|298.99|298.84|10961
1690272000000|2023-07-25 08:00:00|299.19|299.04|299.59|299.44|299.79|299.64|299.14|298.99|8304
1690275600000|2023-07-25 09:00:00|299.54|299.39|299.54|299.39|299.74|299.54|299.34|299.04|2464
1690279200000|2023-07-25 10:00:00|299.59|299.44|299.49|299.34|299.69|299.54|299.34|299.19|558
1690282800000|2023-07-25 11:00:00|299.44|299.29|299.54|299.39|299.84|299.69|299.44|299.29|899
1690286400000|2023-07-25 12:00:00|299.49|299.34|299.24|299.09|299.64|299.44|299.24|299.09|614
1690290000000|2023-07-25 13:00:00|299.29|299.14|299.14|298.94|299.79|299.64|298.94|298.74|3488
1690293600000|2023-07-25 14:00:00|299.09|298.89|298.99|298.84|299.34|299.19|298.84|298.69|2990
1690297200000|2023-07-25 15:00:00|298.94|298.79|298.54|298.34|299.04|298.89|298.34|298.19|1286
1690300800000|2023-07-25 16:00:00|298.49|298.29|298.54|298.39|298.59|298.44|298.39|298.24|121
1690304400000|2023-07-25 17:00:00|298.49|298.34|298.59|298.44|298.74|298.59|298.39|298.24|319
1690308000000|2023-07-25 18:00:00|298.64|298.39|298.34|298.19|298.69|298.54|298.29|298.14|119
1690311600000|2023-07-25 19:00:00|298.39|298.14|297.99|297.84|298.49|298.34|297.99|297.84|266
1690315200000|2023-07-25 20:00:00|297.94|297.79|298.34|298.09|298.34|298.14|297.89|297.69|126
1690318800000|2023-07-25 21:00:00|298.44|298.04|298.24|297.64|298.59|298.04|298.24|297.64|2
1690322400000|2023-07-25 22:00:00|298.34|297.74|297.94|297.34|298.54|297.94|297.84|297.24|0
1690326000000|2023-07-25 23:00:00|298.04|297.44|298.34|297.74|298.34|297.74|297.94|297.34|0
1690329600000|2023-07-26 00:00:00|298.24|297.64|298.14|297.99|298.34|297.99|297.79|297.54|3477
1690333200000|2023-07-26 01:00:00|297.99|297.84|299.54|299.39|299.64|299.49|297.99|297.84|14366
1690336800000|2023-07-26 02:00:00|299.49|299.34|300.24|300.09|300.54|300.34|299.39|299.24|19838
1690340400000|2023-07-26 03:00:00|300.29|300.14|301.04|300.89|301.59|301.44|300.24|300.09|4497
1690344000000|2023-07-26 04:00:00|300.99|300.84|301.14|300.99|301.69|301.54|300.99|300.84|3066
1690347600000|2023-07-26 05:00:00|301.19|301.09|301.24|301.04|301.49|301.34|301.09|300.94|3675
1690351200000|2023-07-26 06:00:00|301.19|300.99|301.59|301.44|301.69|301.54|301.09|300.94|4444
1690354800000|2023-07-26 07:00:00|301.64|301.39|300.84|300.69|301.74|301.59|300.79|300.64|5064
1690358400000|2023-07-26 08:00:00|300.89|300.74|300.59|300.44|301.04|300.89|300.44|300.29|10053
1690362000000|2023-07-26 09:00:00|300.64|300.49|300.64|300.49|300.94|300.69|300.44|300.04|4063
1690365600000|2023-07-26 10:00:00|300.59|300.44|300.34|300.19|300.64|300.49|300.24|300.09|575
1690369200000|2023-07-26 11:00:00|300.39|300.14|300.34|300.14|300.44|300.29|300.24|300.09|219
1690372800000|2023-07-26 12:00:00|300.29|300.09|300.34|300.14|300.49|300.34|300.19|300.04|153
1690376400000|2023-07-26 13:00:00|300.29|300.19|301.19|301.04|301.34|301.14|300.04|299.89|876
1690380000000|2023-07-26 14:00:00|301.14|300.94|301.69|301.54|301.89|301.74|301.09|300.89|1078
1690383600000|2023-07-26 15:00:00|301.74|301.59|302.09|301.94|302.24|302.09|301.64|301.49|704
1690387200000|2023-07-26 16:00:00|302.04|301.89|302.14|301.94|302.14|301.94|301.79|301.64|289
1690390800000|2023-07-26 17:00:00|302.09|301.89|302.24|301.14|302.24|301.99|301.29|301.14|192
1690394400000|2023-07-26 18:00:00|302.04|301.24|302.64|302.49|302.79|302.64|301.34|301.19|410
1690398000000|2023-07-26 19:00:00|302.69|302.54|301.94|301.74|302.74|302.59|301.49|301.29|170
1690401600000|2023-07-26 20:00:00|302.04|301.89|301.84|301.14|302.29|302.09|301.49|301.09|204
1690405200000|2023-07-26 21:00:00|302.79|301.09|302.24|301.64|302.84|301.64|302.14|301.09|1
1690408800000|2023-07-26 22:00:00|302.34|301.74|302.34|301.74|302.34|301.74|302.14|301.54|0
1690412400000|2023-07-26 23:00:00|302.44|301.84|302.44|301.84|302.44|301.84|302.34|301.74|0
1690416000000|2023-07-27 00:00:00|302.34|301.74|303.14|302.99|303.29|303.14|301.59|301.44|5225
1690419600000|2023-07-27 01:00:00|303.19|303.04|302.69|302.49|303.54|303.34|302.19|302.04|7657
1690423200000|2023-07-27 02:00:00|302.74|302.54|302.99|302.79|303.54|303.39|302.69|302.54|5541
1690426800000|2023-07-27 03:00:00|302.94|302.84|303.24|303.04|303.69|303.54|302.94|302.79|5448
1690430400000|2023-07-27 04:00:00|303.19|303.09|303.69|303.54|303.69|303.54|303.19|303.09|2851
1690434000000|2023-07-27 05:00:00|303.64|303.49|303.48|303.33|304.13|303.98|303.44|303.28|3412
1690437600000|2023-07-27 06:00:00|303.53|303.38|303.68|303.53|303.83|303.68|303.33|303.18|4343
1690441200000|2023-07-27 07:00:00|303.63|303.48|304.03|303.88|304.23|304.08|303.53|303.38|5018
1690444800000|2023-07-27 08:00:00|304.08|303.93|304.68|304.53|304.83|304.68|304.03|303.88|6618
1690448400000|2023-07-27 09:00:00|304.73|304.58|304.48|304.28|305.18|304.68|304.43|304.23|2249
1690452000000|2023-07-27 10:00:00|304.43|304.23|304.33|304.18|304.48|304.28|304.23|304.08|442
1690455600000|2023-07-27 11:00:00|304.38|304.23|304.78|304.63|304.83|304.63|304.33|304.18|136
1690459200000|2023-07-27 12:00:00|304.73|304.58|304.38|304.18|304.73|304.58|304.18|303.93|494
1690462800000|2023-07-27 13:00:00|304.33|304.13|303.58|303.43|304.38|304.23|303.33|303.18|1539
1690466400000|2023-07-27 14:00:00|303.53|303.33|303.38|303.23|303.73|303.58|303.33|303.13|840
1690470000000|2023-07-27 15:00:00|303.43|303.28|303.48|303.33|303.68|303.53|303.13|302.98|725
1690473600000|2023-07-27 16:00:00|303.43|303.28|303.33|303.13|303.48|303.33|303.23|303.08|167
1690477200000|2023-07-27 17:00:00|303.28|303.18|302.88|302.73|303.43|303.18|302.78|302.63|750
1690480800000|2023-07-27 18:00:00|302.83|302.68|301.48|301.33|302.83|302.73|301.48|301.33|1150
1690484400000|2023-07-27 19:00:00|301.53|301.28|301.63|301.43|301.88|301.68|301.33|301.18|904
1690488000000|2023-07-27 20:00:00|301.68|301.48|301.78|301.53|301.93|301.68|301.63|301.38|88
1690491600000|2023-07-27 21:00:00|302.13|301.58|302.18|301.58|302.18|301.68|302.13|301.58|1
1690495200000|2023-07-27 22:00:00|302.28|301.68|302.18|301.58|302.28|301.68|302.08|301.48|0
1690498800000|2023-07-27 23:00:00|302.08|301.48|302.08|301.48|302.18|301.58|302.08|301.48|0
1690502400000|2023-07-28 00:00:00|302.18|301.58|304.03|303.88|304.03|303.88|302.08|301.48|4568
1690506000000|2023-07-28 01:00:00|304.08|303.93|305|304.85|305.75|305.6|303.88|303.73|8498
1690509600000|2023-07-28 02:00:00|304.95|304.8|305.6|305.4|305.6|305.45|304.6|304.45|3542
1690513200000|2023-07-28 03:00:00|305.55|305.45|305.5|305.3|306.45|306.3|305.35|305.2|4462
1690516800000|2023-07-28 04:00:00|305.45|305.35|305.45|305.3|305.6|305.4|305.05|304.9|1612
1690520400000|2023-07-28 05:00:00|305.4|305.25|306.6|306.45|306.7|306.55|305.4|305.25|3399
1690524000000|2023-07-28 06:00:00|306.55|306.4|306.3|306.15|306.8|306.6|306.2|306.05|3479
1690527600000|2023-07-28 07:00:00|306.35|306.1|306.2|306.05|306.8|306.6|306.15|306|3344
1690531200000|2023-07-28 08:00:00|306.25|306.1|305.9|305.7|306.35|306.2|305.9|305.7|3260
1690534800000|2023-07-28 09:00:00|305.85|305.65|306.65|306.45|306.9|306.55|305.85|305.65|1930
1690538400000|2023-07-28 10:00:00|306.7|306.5|306.7|306.55|306.8|306.6|306.45|306.3|88
1690542000000|2023-07-28 11:00:00|306.65|306.5|307.15|307|307.15|307|306.6|306.45|164
1690545600000|2023-07-28 12:00:00|307.1|306.95|307.55|307.4|307.6|307.45|307.1|306.95|129
1690549200000|2023-07-28 13:00:00|307.5|307.35|307.7|307.5|308|307.8|307.3|307.1|734
1690552800000|2023-07-28 14:00:00|307.75|307.55|308.1|307.9|308.1|307.95|307.65|307.5|419
1690556400000|2023-07-28 15:00:00|308.15|307.95|308.4|308.2|308.75|308.55|308.05|307.9|536
1690560000000|2023-07-28 16:00:00|308.35|308.15|308.1|307.95|308.4|308.15|308.05|307.9|152
1690563600000|2023-07-28 17:00:00|308.15|308|308.1|307.95|308.15|308|307.7|307.5|262
1690567200000|2023-07-28 18:00:00|308.15|308|308.15|307.95|308.3|308.1|307.85|307.7|160
1690570800000|2023-07-28 19:00:00|308.1|308|307.8|307.6|308.25|308.1|307.7|307.55|440
1690574400000|2023-07-28 20:00:00|307.75|307.65|309.05|308.3|312.35|308.75|307.75|307.55|249
1690754400000|2023-07-30 22:00:00|309.1|308.5|309.3|308.7|309.4|308.8|309.1|308.5|0
1690758000000|2023-07-30 23:00:00|309.2|308.6|309.1|308.5|309.3|308.7|309.1|308.5|0
1690761600000|2023-07-31 00:00:00|308.3|307.7|309.31|309.16|309.31|309.16|308.2|307.6|2013
1690765200000|2023-07-31 01:00:00|309.16|309.01|308.55|308.4|310.66|310.51|308.2|308.05|4821
1690768800000|2023-07-31 02:00:00|308.6|308.45|308.61|308.46|309.15|309|308.25|308.1|2808
1690772400000|2023-07-31 03:00:00|308.56|308.41|307.86|307.71|308.61|308.46|307.66|307.51|3059
1690776000000|2023-07-31 04:00:00|307.91|307.76|308.26|308.11|308.36|308.21|307.81|307.66|2109
1690779600000|2023-07-31 05:00:00|308.21|308.06|308.46|308.31|308.56|308.41|307.91|307.71|2226
1690783200000|2023-07-31 06:00:00|308.51|308.36|308.91|308.76|309.11|308.96|308.41|308.26|2352
1690786800000|2023-07-31 07:00:00|308.96|308.81|309.21|309.06|309.41|309.21|308.71|308.56|3850
1690790400000|2023-07-31 08:00:00|309.26|309.11|309.21|309.06|309.26|309.11|308.96|308.76|3019
1690794000000|2023-07-31 09:00:00|308.77|308.62|308.67|308.52|309.12|308.77|308.52|308.32|1674
1690797600000|2023-07-31 10:00:00|308.62|308.47|308.97|308.82|308.97|308.82|308.62|308.47|29
1690801200000|2023-07-31 11:00:00|308.92|308.77|309.27|309.12|309.27|309.12|308.92|308.72|220
1690804800000|2023-07-31 12:00:00|309.22|309.07|309.37|309.22|309.47|309.27|309.22|309.07|298
1690808400000|2023-07-31 13:00:00|309.42|309.27|309.92|309.72|310.17|309.97|309.07|308.87|795
1690812000000|2023-07-31 14:00:00|309.87|309.77|309.97|309.82|310.12|309.97|309.82|309.62|307
1690815600000|2023-07-31 15:00:00|310.02|309.87|310.22|310.07|310.42|310.27|309.92|309.72|561
1690819200000|2023-07-31 16:00:00|310.27|310.12|310.12|309.97|310.37|310.22|310.12|309.92|163
1690822800000|2023-07-31 17:00:00|310.07|309.92|310.27|310.07|310.32|310.17|310.02|309.87|123
1690826400000|2023-07-31 18:00:00|310.32|310.12|310.47|310.32|310.47|310.32|310.22|310.02|220
1690830000000|2023-07-31 19:00:00|310.42|310.27|310.32|310.17|310.47|310.32|310.17|310.02|199
1690833600000|2023-07-31 20:00:00|310.27|310.12|310.27|310.07|310.47|310.22|310.22|310.07|67
1690837200000|2023-07-31 21:00:00|310.32|309.92|310.52|309.92|310.62|310.02|310.32|309.92|0
1690840800000|2023-07-31 22:00:00|310.62|310.02|310.32|309.72|310.62|310.02|310.32|309.72|0
1690844400000|2023-07-31 23:00:00|310.42|309.82|310.42|309.82|310.42|309.82|310.32|309.72|0
1690848000000|2023-08-01 00:00:00|310.32|309.72|311.57|311.37|311.57|311.42|310.12|309.72|2062
1690851600000|2023-08-01 01:00:00|311.37|311.22|311.21|311.06|311.72|311.57|310.72|310.57|4766
1690855200000|2023-08-01 02:00:00|311.26|311.11|309.96|309.81|311.26|311.11|309.81|309.66|2508
1690858800000|2023-08-01 03:00:00|309.91|309.76|310.51|310.36|310.61|310.46|309.91|309.76|1887
1690862400000|2023-08-01 04:00:00|310.56|310.41|310.81|310.66|310.91|310.76|310.46|310.31|1120
1690866000000|2023-08-01 05:00:00|310.76|310.61|310.59|310.44|311.31|311.16|310.59|310.39|3168
1690869600000|2023-08-01 06:00:00|310.54|310.39|310.69|310.54|310.89|310.74|310.09|309.94|3198
1690873200000|2023-08-01 07:00:00|310.64|310.49|310.69|310.49|310.84|310.69|310.29|310.14|2312
1690876800000|2023-08-01 08:00:00|310.74|310.54|310.24|310.09|310.74|310.59|310.09|309.89|2585
1690880400000|2023-08-01 09:00:00|309.61|309.46|309.51|309.31|309.81|309.66|309.31|309.11|962
1690884000000|2023-08-01 10:00:00|309.46|309.36|309.81|309.66|309.81|309.66|309.46|309.31|155
1690887600000|2023-08-01 11:00:00|309.86|309.71|309.51|309.36|309.86|309.71|309.46|309.26|211
1690891200000|2023-08-01 12:00:00|309.56|309.41|309.26|309.06|309.56|309.41|309.06|308.91|459
1690894800000|2023-08-01 13:00:00|309.21|309.01|309.11|308.91|309.31|309.16|308.56|308.41|1058
1690898400000|2023-08-01 14:00:00|309.16|308.96|309.01|308.86|309.51|309.36|308.71|308.56|445
1690902000000|2023-08-01 15:00:00|309.06|308.91|308.96|308.81|309.06|308.91|308.76|308.56|431
1690905600000|2023-08-01 16:00:00|309.01|308.86|309.06|308.91|309.11|308.91|308.81|308.61|81
1690909200000|2023-08-01 17:00:00|309.11|308.96|309.11|308.91|309.11|308.96|308.91|308.76|74
1690912800000|2023-08-01 18:00:00|309.06|308.96|309.01|308.81|309.21|309.06|308.96|308.81|92
1690916400000|2023-08-01 19:00:00|309.06|308.86|309.01|308.86|309.16|309.01|308.96|308.76|81
1690920000000|2023-08-01 20:00:00|309.06|308.91|309.06|308.91|309.06|308.91|308.96|308.81|22
1690923600000|2023-08-01 21:00:00|309.11|309.01|309.01|308.41|309.41|309.16|308.91|308.31|1
1690927200000|2023-08-01 22:00:00|308.61|308.01|309.01|308.41|309.01|308.41|308.21|307.61|0
1690930800000|2023-08-01 23:00:00|308.91|308.31|309.01|308.41|309.01|308.41|308.81|308.21|0
1690934400000|2023-08-02 00:00:00|308.91|308.31|308.26|308.11|309.46|309.31|308.26|307.91|1566
1690938000000|2023-08-02 01:00:00|308.76|308.46|308.36|308.21|309.26|309.11|307.86|307.66|5142
1690941600000|2023-08-02 02:00:00|308.41|308.26|307.07|306.92|308.47|308.32|307.07|306.92|2889
1690945200000|2023-08-02 03:00:00|307.12|306.97|306.57|306.42|307.27|307.12|306.37|306.22|3199
1690948800000|2023-08-02 04:00:00|306.62|306.47|306.22|306.07|306.92|306.77|306.22|306.07|1745
1690952400000|2023-08-02 05:00:00|306.27|306.12|304.85|304.7|306.27|306.12|304.75|304.6|3815
1690956000000|2023-08-02 06:00:00|304.8|304.65|304|303.85|304.85|304.7|303.95|303.8|2556
1690959600000|2023-08-02 07:00:00|304.05|303.9|304.2|304.05|305|304.85|303.9|303.7|2503
1690963200000|2023-08-02 08:00:00|304.25|304.1|303.1|302.95|304.35|304.2|302.95|302.8|4350
1690966800000|2023-08-02 09:00:00|303.15|303|303.95|303.75|304.05|303.85|303.1|302.95|1339
1690970400000|2023-08-02 10:00:00|303.9|303.7|304.3|304.15|304.3|304.15|303.85|303.7|128
1690974000000|2023-08-02 11:00:00|304.35|304.1|304.25|304.05|304.5|304.35|304.25|304.05|152
1690977600000|2023-08-02 12:00:00|304.3|304.1|303.6|303.45|304.45|304.25|303.6|303.45|236
1690981200000|2023-08-02 13:00:00|303.65|303.4|302.6|302.45|303.65|303.4|302.5|302.35|1421
1690984800000|2023-08-02 14:00:00|302.65|302.5|301.25|301.1|302.7|302.5|301.25|301.1|1200
1690988400000|2023-08-02 15:00:00|301.3|301.15|300.9|300.75|301.5|301.35|300.9|300.7|1382
1690992000000|2023-08-02 16:00:00|300.95|300.8|301.35|301.2|301.45|301.25|300.75|300.55|399
1690995600000|2023-08-02 17:00:00|301.4|301.25|301.55|301.4|301.7|301.5|301.3|301.1|355
1690999200000|2023-08-02 18:00:00|301.6|301.45|301.55|301.4|301.65|301.5|301.35|301.15|169
1691002800000|2023-08-02 19:00:00|301.6|301.45|301.3|301.15|301.7|301.55|301.2|301|161
1691006400000|2023-08-02 20:00:00|301.25|301.1|300.95|300.75|301.35|301.2|300.95|300.75|19
1691010000000|2023-08-02 21:00:00|301.15|300.55|301.15|300.55|301.15|300.55|301.15|300.55|0
1691013600000|2023-08-02 22:00:00|301.25|300.65|302.35|301.75|302.35|301.75|301.15|300.55|0
1691017200000|2023-08-02 23:00:00|302.45|301.85|302.95|302.35|302.95|302.35|302.35|301.75|0
1691020800000|2023-08-03 00:00:00|302.85|302.25|301.85|301.7|302.95|302.35|301.45|301.3|2208
1691024400000|2023-08-03 01:00:00|301.8|301.65|301.86|301.66|302.4|302.25|301.15|301|4906
1691028000000|2023-08-03 02:00:00|301.81|301.71|301.51|301.36|302.41|302.26|301.51|301.36|2888
1691031600000|2023-08-03 03:00:00|301.46|301.31|301.76|301.61|301.76|301.61|300.91|300.71|2401
1691035200000|2023-08-03 04:00:00|301.71|301.56|301.31|301.16|301.76|301.61|301.16|301.01|1706
1691038800000|2023-08-03 05:00:00|301.36|301.21|301.21|301.06|301.91|301.76|300.91|300.76|3298
1691042400000|2023-08-03 06:00:00|301.16|301.01|299.91|299.71|301.31|301.16|299.91|299.71|2657
1691046000000|2023-08-03 07:00:00|299.86|299.66|299.26|299.11|300.31|300.16|299.06|298.96|3750
1691049600000|2023-08-03 08:00:00|299.31|299.16|299.11|298.96|299.96|299.81|299.01|298.86|3503
1691053200000|2023-08-03 09:00:00|298.06|297.91|298.61|298.41|298.71|298.51|297.96|297.81|1040
1691056800000|2023-08-03 10:00:00|298.31|298.21|298.46|298.26|298.76|298.56|298.31|298.16|391
1691060400000|2023-08-03 11:00:00|298.51|298.31|298.66|298.46|298.86|298.71|298.41|298.26|83
1691064000000|2023-08-03 12:00:00|298.71|298.51|298.46|298.31|298.71|298.51|298.26|298.11|305
1691067600000|2023-08-03 13:00:00|298.41|298.26|298.76|298.56|299.06|298.91|298.16|298.01|790
1691071200000|2023-08-03 14:00:00|298.81|298.61|298.91|298.76|299.06|298.91|298.41|298.26|958
1691074800000|2023-08-03 15:00:00|298.96|298.81|299.16|299.01|299.41|299.26|298.81|298.61|631
1691078400000|2023-08-03 16:00:00|299.11|298.96|299.51|299.36|299.61|299.46|299.06|298.91|196
1691082000000|2023-08-03 17:00:00|299.56|299.31|299.41|299.21|299.56|299.41|299.26|299.11|133
1691085600000|2023-08-03 18:00:00|299.36|299.26|299.51|299.36|299.61|299.46|299.26|299.11|95
1691089200000|2023-08-03 19:00:00|299.56|299.41|299.21|299.01|299.56|299.41|299.16|299.01|144
1691092800000|2023-08-03 20:00:00|299.16|299.06|299.11|298.91|299.56|299.41|299.06|298.86|100
1691096400000|2023-08-03 21:00:00|299.46|298.86|299.41|298.81|299.51|298.91|299.31|298.71|0
1691100000000|2023-08-03 22:00:00|299.31|298.71|299.71|299.11|299.81|299.21|299.31|298.71|0
1691103600000|2023-08-03 23:00:00|299.81|299.21|299.71|299.11|299.91|299.31|299.61|299.01|0
1691107200000|2023-08-04 00:00:00|299.81|299.21|299.96|299.81|300.01|299.86|299.06|298.91|1540
1691110800000|2023-08-04 01:00:00|299.86|299.71|299.06|298.91|300.11|299.96|298.81|298.66|4263
1691114400000|2023-08-04 02:00:00|299.01|298.86|299.53|299.38|299.63|299.48|298.43|298.28|2686
1691118000000|2023-08-04 03:00:00|299.48|299.33|299.53|299.38|299.78|299.63|299.38|299.23|1653
1691121600000|2023-08-04 04:00:00|299.48|299.33|299.43|299.28|299.58|299.43|299.13|298.98|1461
1691125200000|2023-08-04 05:00:00|299.48|299.33|299.63|299.48|299.93|299.78|299.33|299.18|2961
1691128800000|2023-08-04 06:00:00|299.68|299.43|299.28|299.13|299.68|299.43|298.78|298.63|2436
1691132400000|2023-08-04 07:00:00|299.23|299.08|299.38|299.23|299.43|299.28|298.73|298.58|2823
1691136000000|2023-08-04 08:00:00|299.43|299.28|299.43|299.28|299.63|299.48|299.28|299.13|2138
1691139600000|2023-08-04 09:00:00|299.11|298.96|299.26|299.06|299.56|299.26|299.06|298.66|867
1691143200000|2023-08-04 10:00:00|299.21|299.11|298.81|298.66|299.26|299.11|298.71|298.56|327
1691146800000|2023-08-04 11:00:00|298.76|298.61|298.61|298.46|298.86|298.71|298.41|298.26|502
1691150400000|2023-08-04 12:00:00|298.66|298.51|299.36|299.21|299.46|299.31|298.56|298.36|780
1691154000000|2023-08-04 13:00:00|299.41|299.26|298.96|298.76|299.81|299.66|298.86|298.71|1834
1691157600000|2023-08-04 14:00:00|298.91|298.81|300.36|300.21|300.41|300.26|298.61|298.46|1493
1691161200000|2023-08-04 15:00:00|300.31|300.16|301.06|300.86|301.11|300.91|300.21|300.06|1702
1691164800000|2023-08-04 16:00:00|301.01|300.81|300.96|300.76|301.06|300.91|300.71|300.56|359
1691168400000|2023-08-04 17:00:00|301.01|300.81|300.11|299.96|301.01|300.81|300.06|299.86|173
1691172000000|2023-08-04 18:00:00|300.06|299.91|298.71|298.51|300.11|299.91|298.66|298.51|601
1691175600000|2023-08-04 19:00:00|298.66|298.56|298.66|298.46|298.86|298.71|298.46|298.31|246
1691179200000|2023-08-04 20:00:00|298.71|298.51|298.21|297.81|299.16|298.51|295.56|293.61|375
1691359200000|2023-08-06 22:00:00|298.72|298.12|298.82|298.22|298.92|298.32|298.72|298.12|0
1691362800000|2023-08-06 23:00:00|298.92|298.32|298.92|298.32|298.92|298.32|298.72|298.12|0
1691366400000|2023-08-07 00:00:00|298.82|298.22|299.17|299.02|299.32|299.02|297.77|297.57|1579
1691370000000|2023-08-07 01:00:00|299.12|298.97|299.87|299.72|300.07|299.92|298.72|298.57|4282
1691373600000|2023-08-07 02:00:00|299.92|299.77|299.92|299.77|300.22|300.07|299.52|299.32|2109
1691377200000|2023-08-07 03:00:00|299.87|299.72|299.92|299.77|300.07|299.92|299.27|299.12|1880
1691380800000|2023-08-07 04:00:00|299.87|299.72|299.57|299.42|300.02|299.82|299.22|299.07|1490
1691384400000|2023-08-07 05:00:00|299.52|299.37|300.12|299.92|300.17|300.02|299.42|299.27|1958
1691388000000|2023-08-07 06:00:00|300.07|299.87|299.32|299.17|300.17|300.02|299.17|299.02|2089
1691391600000|2023-08-07 07:00:00|299.37|299.22|299.67|299.52|299.72|299.57|299.22|299.07|2097
1691395200000|2023-08-07 08:00:00|299.72|299.57|299.17|299.02|299.87|299.72|299.12|298.97|1963
1691398800000|2023-08-07 09:00:00|298.89|298.74|299.29|299.09|299.54|299.19|298.79|298.64|929
1691402400000|2023-08-07 10:00:00|299.34|299.14|299.09|298.89|299.34|299.19|298.89|298.74|136
1691406000000|2023-08-07 11:00:00|299.14|298.94|299.44|299.24|299.49|299.34|299.09|298.89|269
1691409600000|2023-08-07 12:00:00|299.39|299.29|299.94|299.79|299.94|299.79|299.19|299.04|167
1691413200000|2023-08-07 13:00:00|299.89|299.74|298.64|298.44|300.19|300.04|298.59|298.39|710
1691416800000|2023-08-07 14:00:00|298.59|298.49|299.09|298.94|299.24|299.09|298.39|298.24|248
1691420400000|2023-08-07 15:00:00|299.14|298.89|299.14|298.99|299.24|299.09|298.84|298.69|522
1691424000000|2023-08-07 16:00:00|299.09|298.94|299.14|298.99|299.24|299.09|298.99|298.84|113
1691427600000|2023-08-07 17:00:00|299.09|298.94|299.14|298.94|299.14|298.99|298.89|298.74|104
1691431200000|2023-08-07 18:00:00|299.09|298.99|299.24|299.04|299.34|299.14|299.04|298.89|86
1691434800000|2023-08-07 19:00:00|299.19|299.09|299.49|299.34|299.49|299.34|299.09|298.94|159
1691438400000|2023-08-07 20:00:00|299.54|299.39|299.84|299.59|299.94|299.79|299.49|299.34|253
1691442000000|2023-08-07 21:00:00|299.89|299.54|299.94|299.34|300.09|299.54|299.89|299.19|0
1691445600000|2023-08-07 22:00:00|299.84|299.24|299.94|299.34|299.94|299.34|299.84|299.24|0
1691449200000|2023-08-07 23:00:00|299.84|299.24|299.96|299.36|299.96|299.36|299.84|299.24|0
1691452800000|2023-08-08 00:00:00|300.06|299.46|299.21|299.06|300.06|299.51|299.16|299.01|562
1691456400000|2023-08-08 01:00:00|299.16|299.01|298.31|298.16|299.46|299.31|298.16|298.01|3666
1691460000000|2023-08-08 02:00:00|298.26|298.11|298.46|298.31|298.91|298.76|298.16|298.01|1402
1691463600000|2023-08-08 03:00:00|298.51|298.36|297.66|297.51|298.66|298.51|297.56|297.41|1707
1691467200000|2023-08-08 04:00:00|297.61|297.46|298.16|298.01|298.21|298.06|297.61|297.46|528
1691470800000|2023-08-08 05:00:00|298.21|298.06|298.46|298.31|298.81|298.61|298.16|298.01|1422
1691474400000|2023-08-08 06:00:00|298.41|298.26|298.81|298.66|298.81|298.66|298.26|298.11|1823
1691478000000|2023-08-08 07:00:00|298.86|298.71|299.31|299.11|299.31|299.16|298.61|298.46|2010
1691481600000|2023-08-08 08:00:00|299.26|299.16|298.86|298.71|299.31|299.16|298.66|298.51|1837
1691485200000|2023-08-08 09:00:00|298.81|298.66|298.36|298.16|298.81|298.66|298.21|297.86|823
1691488800000|2023-08-08 10:00:00|298.31|298.21|297.86|297.71|298.36|298.21|297.86|297.71|509
1691492400000|2023-08-08 11:00:00|297.91|297.76|297.46|297.31|297.96|297.76|297.31|297.16|243
1691496000000|2023-08-08 12:00:00|297.41|297.26|297.61|297.46|297.71|297.56|297.26|297.11|111
1691499600000|2023-08-08 13:00:00|297.56|297.41|296.91|296.76|297.71|297.56|296.66|296.51|720
1691503200000|2023-08-08 14:00:00|296.86|296.71|297.06|296.86|297.41|297.21|296.66|296.51|365
1691506800000|2023-08-08 15:00:00|297.01|296.91|297.31|297.16|297.41|297.26|296.91|296.76|418
1691510400000|2023-08-08 16:00:00|297.26|297.11|297.41|297.21|297.51|297.31|297.11|296.96|184
1691514000000|2023-08-08 17:00:00|297.46|297.26|297.71|297.51|297.71|297.56|297.41|297.21|68
1691517600000|2023-08-08 18:00:00|297.66|297.56|298.06|297.91|298.16|298.01|297.56|297.41|67
1691521200000|2023-08-08 19:00:00|298.11|297.96|298.21|298.06|298.31|298.16|298.01|297.86|125
1691524800000|2023-08-08 20:00:00|298.16|298.01|298.26|297.66|298.26|298.06|298.06|297.66|19
1691528400000|2023-08-08 21:00:00|298.31|297.61|298.16|297.56|298.46|297.86|298.16|297.46|0
1691532000000|2023-08-08 22:00:00|298.26|297.66|298.18|297.58|298.28|297.68|298.16|297.56|0
1691535600000|2023-08-08 23:00:00|298.28|297.68|298.18|297.58|298.28|297.68|298.18|297.58|0
1691539200000|2023-08-09 00:00:00|298.28|297.68|298.93|298.78|299.03|298.83|298.28|297.68|872
1691542800000|2023-08-09 01:00:00|298.83|298.68|298.78|298.63|299.43|299.23|298.58|298.38|1288
1691546400000|2023-08-09 02:00:00|298.73|298.58|299.43|299.23|299.43|299.28|298.58|298.43|935
1691550000000|2023-08-09 03:00:00|299.38|299.18|298.63|298.48|299.38|299.18|298.58|298.38|519
1691553600000|2023-08-09 04:00:00|298.68|298.43|299.06|298.91|299.11|298.96|298.63|298.43|478
1691557200000|2023-08-09 05:00:00|299.11|298.96|299.26|299.11|299.36|299.21|298.96|298.76|800
1691560800000|2023-08-09 06:00:00|299.21|299.06|299.56|299.36|299.61|299.46|299.16|299.01|678
1691564400000|2023-08-09 07:00:00|299.61|299.41|299.51|299.36|299.81|299.66|299.31|299.16|729
1691568000000|2023-08-09 08:00:00|299.56|299.41|299.61|299.46|299.86|299.66|299.36|299.21|708
1691571600000|2023-08-09 09:00:00|299.56|299.41|299.66|299.51|300.06|299.66|299.56|299.16|321
1691575200000|2023-08-09 10:00:00|299.61|299.46|299.46|299.31|299.71|299.56|299.46|299.31|208
1691578800000|2023-08-09 11:00:00|299.51|299.36|299.61|299.41|299.71|299.56|299.41|299.26|114
1691582400000|2023-08-09 12:00:00|299.56|299.46|299.01|298.81|299.61|299.46|298.96|298.76|256
1691586000000|2023-08-09 13:00:00|298.96|298.76|298.81|298.66|299.06|298.91|298.36|298.21|646
1691589600000|2023-08-09 14:00:00|298.76|298.61|298.01|297.81|299.01|298.81|297.91|297.71|557
1691593200000|2023-08-09 15:00:00|297.96|297.86|297.36|297.21|298.06|297.91|297.16|297.01|930
1691596800000|2023-08-09 16:00:00|297.41|297.16|297.51|297.36|297.71|297.51|297.31|297.11|46
1691600400000|2023-08-09 17:00:00|297.46|297.31|297.91|297.71|297.96|297.81|297.46|297.31|104
1691604000000|2023-08-09 18:00:00|297.86|297.66|298.01|297.81|298.21|298.06|297.81|297.66|47
1691607600000|2023-08-09 19:00:00|297.96|297.86|297.91|297.76|298.21|298.01|297.86|297.66|109
1691611200000|2023-08-09 20:00:00|297.96|297.81|298.21|297.71|298.21|297.86|297.91|297.66|25
1691614800000|2023-08-09 21:00:00|298.26|297.66|298.26|297.66|298.36|297.66|298.16|297.56|0
1691618400000|2023-08-09 22:00:00|298.36|297.76|298.38|297.78|298.48|297.88|298.26|297.66|0
1691622000000|2023-08-09 23:00:00|298.48|297.88|298.48|297.88|298.48|297.88|298.38|297.78|0
1691625600000|2023-08-10 00:00:00|298.38|297.78|297.33|297.18|298.48|297.88|297.23|297.08|1821
1691629200000|2023-08-10 01:00:00|297.28|297.13|296.88|296.73|297.48|297.28|295.93|295.78|6383
1691632800000|2023-08-10 02:00:00|296.83|296.68|296.46|296.31|296.98|296.83|296.36|296.21|2467
1691636400000|2023-08-10 03:00:00|296.51|296.36|296.71|296.56|296.91|296.76|296.51|296.36|1617
1691640000000|2023-08-10 04:00:00|296.76|296.61|296.96|296.81|297.01|296.86|296.71|296.56|640
1691643600000|2023-08-10 05:00:00|296.91|296.76|297.46|297.31|297.51|297.31|296.81|296.66|1542
1691647200000|2023-08-10 06:00:00|297.51|297.26|297.31|297.16|297.56|297.41|297.21|297.06|1621
1691650800000|2023-08-10 07:00:00|297.36|297.21|298.01|297.86|298.41|298.26|297.31|297.16|2024
1691654400000|2023-08-10 08:00:00|298.06|297.81|298.26|298.11|298.41|298.26|297.91|297.76|1724
1691658000000|2023-08-10 09:00:00|297.41|297.26|297.41|297.26|297.71|297.51|297.21|296.91|1211
1691661600000|2023-08-10 10:00:00|297.46|297.31|297.76|297.56|297.81|297.66|297.46|297.26|180
1691665200000|2023-08-10 11:00:00|297.81|297.61|297.61|297.46|297.96|297.81|297.56|297.41|76
1691668800000|2023-08-10 12:00:00|297.66|297.51|297.96|297.81|298.46|298.26|297.31|297.11|323
1691672400000|2023-08-10 13:00:00|298.01|297.76|299.66|299.51|299.71|299.51|297.81|297.66|1019
1691676000000|2023-08-10 14:00:00|299.71|299.56|298.56|298.36|299.81|299.66|298.51|298.36|809
1691679600000|2023-08-10 15:00:00|298.61|298.41|298.41|298.26|298.86|298.71|298.21|298.06|336
1691683200000|2023-08-10 16:00:00|298.46|298.31|297.81|297.61|298.46|298.31|297.76|297.56|206
1691686800000|2023-08-10 17:00:00|297.86|297.66|297.21|297.01|298.06|297.91|297.11|296.96|211
1691690400000|2023-08-10 18:00:00|297.16|297.06|297.96|297.76|297.96|297.81|297.16|297.01|49
1691694000000|2023-08-10 19:00:00|297.91|297.81|297.56|297.41|298.06|297.91|297.41|297.26|154
1691697600000|2023-08-10 20:00:00|297.61|297.46|297.61|297.41|297.71|297.51|297.56|297.36|27
1691701200000|2023-08-10 21:00:00|298.01|297.36|298.11|297.51|298.11|297.51|297.81|296.96|2
1691704800000|2023-08-10 22:00:00|298.21|297.61|298.23|297.63|298.33|297.73|298.11|297.51|0
1691708400000|2023-08-10 23:00:00|298.13|297.53|298.33|297.73|298.33|297.73|298.13|297.53|0
1691712000000|2023-08-11 00:00:00|298.43|297.83|298.23|298.08|298.63|298.48|298.08|297.83|1164
1691715600000|2023-08-11 01:00:00|298.38|298.18|296.03|295.83|298.38|298.23|295.98|295.83|3023
1691719200000|2023-08-11 02:00:00|295.98|295.78|294.96|294.81|296.03|295.83|294.61|294.46|3793
1691722800000|2023-08-11 03:00:00|294.91|294.76|294.96|294.81|295.21|295.01|294.76|294.56|1342
1691726400000|2023-08-11 04:00:00|294.91|294.76|294.96|294.81|295.16|295.01|294.81|294.66|637
1691730000000|2023-08-11 05:00:00|295.01|294.86|295.56|295.41|295.81|295.66|294.96|294.81|1611
1691733600000|2023-08-11 06:00:00|295.61|295.46|295.71|295.56|295.86|295.71|295.36|295.21|1066
1691737200000|2023-08-11 07:00:00|295.76|295.61|295.91|295.76|296.01|295.86|295.71|295.56|1620
1691740800000|2023-08-11 08:00:00|295.86|295.71|295.36|295.21|295.91|295.76|295.16|295.01|2864
1691744400000|2023-08-11 09:00:00|294.06|293.91|293.96|293.76|294.56|294.26|293.86|293.66|954
1691748000000|2023-08-11 10:00:00|293.91|293.81|294.16|293.96|294.41|294.21|293.81|293.66|158
1691751600000|2023-08-11 11:00:00|294.11|294.01|294.46|294.31|294.56|294.41|294.06|293.86|326
1691755200000|2023-08-11 12:00:00|294.41|294.26|293.71|293.51|294.61|294.46|293.56|293.41|398
1691758800000|2023-08-11 13:00:00|293.66|293.56|293.81|293.61|294.41|294.26|293.51|293.36|777
1691762400000|2023-08-11 14:00:00|293.86|293.66|293.86|293.66|294.41|294.26|293.56|293.41|851
1691766000000|2023-08-11 15:00:00|293.91|293.71|293.86|293.71|293.96|293.76|293.46|293.26|400
1691769600000|2023-08-11 16:00:00|293.91|293.76|293.86|293.66|294.16|294.01|293.71|293.56|109
1691773200000|2023-08-11 17:00:00|293.91|293.71|293.86|293.66|294.01|293.86|293.66|293.46|129
1691776800000|2023-08-11 18:00:00|293.81|293.71|294.21|294.06|294.21|294.06|293.81|293.61|171
1691780400000|2023-08-11 19:00:00|294.16|294.01|294.31|294.16|294.36|294.21|294.06|293.91|216
1691784000000|2023-08-11 20:00:00|294.26|294.11|294.56|294.01|294.56|294.21|294.26|293.96|70
1691964000000|2023-08-13 22:00:00|294.76|294.16|294.76|294.16|294.86|294.26|294.66|294.06|0
1691967600000|2023-08-13 23:00:00|294.66|294.06|294.76|294.16|294.86|294.26|294.66|294.06|0
1691971200000|2023-08-14 00:00:00|294.66|294.06|293.06|292.86|295.61|295.41|292.91|292.76|2306
1691974800000|2023-08-14 01:00:00|292.96|292.81|291.38|291.23|293.16|292.96|291.16|291.01|5213
1691978400000|2023-08-14 02:00:00|291.33|291.13|291.08|290.93|291.58|291.43|290.78|290.58|2880
1691982000000|2023-08-14 03:00:00|291.03|290.88|290.43|290.28|291.08|290.93|290.13|289.98|2279
1691985600000|2023-08-14 04:00:00|290.38|290.23|290.13|289.98|290.38|290.23|290.08|289.93|1216
1691989200000|2023-08-14 05:00:00|290.18|290.03|290.98|290.78|291.08|290.88|290.18|290.03|1697
1691992800000|2023-08-14 06:00:00|290.93|290.73|291.43|291.28|291.73|291.53|290.68|290.53|1879
1691996400000|2023-08-14 07:00:00|291.38|291.23|292.38|292.23|292.48|292.33|291.33|291.18|3024
1692000000000|2023-08-14 08:00:00|292.43|292.28|292.63|292.48|292.73|292.58|292.03|291.88|2509
1692003600000|2023-08-14 09:00:00|292.58|292.43|292.33|292.13|292.93|292.73|292.18|291.98|1452
1692007200000|2023-08-14 10:00:00|292.38|292.18|292.43|292.28|292.63|292.43|292.23|292.08|119
1692010800000|2023-08-14 11:00:00|292.38|292.23|292.28|292.13|292.48|292.28|292.18|292.03|297
1692014400000|2023-08-14 12:00:00|292.23|292.08|291.68|291.48|292.28|292.08|291.48|291.33|298
1692018000000|2023-08-14 13:00:00|291.63|291.53|290.88|290.73|291.68|291.53|290.33|290.18|985
1692021600000|2023-08-14 14:00:00|290.93|290.78|291.48|291.33|291.73|291.58|290.78|290.63|517
1692025200000|2023-08-14 15:00:00|291.53|291.38|291.63|291.43|291.78|291.58|291.28|291.13|234
1692028800000|2023-08-14 16:00:00|291.68|291.48|291.73|291.53|291.98|291.78|291.48|291.33|78
1692032400000|2023-08-14 17:00:00|291.68|291.48|291.58|291.43|291.98|291.78|291.43|291.23|74
1692036000000|2023-08-14 18:00:00|291.63|291.38|291.68|291.53|291.68|291.53|291.43|291.28|79
1692039600000|2023-08-14 19:00:00|291.73|291.58|292.23|292.08|292.23|292.08|291.68|291.48|110
1692043200000|2023-08-14 20:00:00|292.18|292.03|292.18|291.93|292.23|292.08|292.13|291.93|10
1692046800000|2023-08-14 21:00:00|292.28|291.58|291.83|291.23|292.43|291.83|291.83|290.68|0
1692050400000|2023-08-14 22:00:00|291.73|291.13|292.13|291.53|292.23|291.63|291.73|291.13|0
1692054000000|2023-08-14 23:00:00|292.23|291.63|292.13|291.53|292.23|291.63|292.03|291.43|0
1692057600000|2023-08-15 00:00:00|292.03|291.43|291.88|291.73|292.68|292.33|291.48|291.33|1354
1692061200000|2023-08-15 01:00:00|292.03|291.83|292.86|292.71|293.06|292.91|291.83|291.68|3809
1692064800000|2023-08-15 02:00:00|292.81|292.66|292.06|291.91|292.86|292.71|291.86|291.71|2166
1692068400000|2023-08-15 03:00:00|292.11|291.96|292.16|292.01|292.46|292.31|292.06|291.91|1256
1692072000000|2023-08-15 04:00:00|292.21|292.06|292.01|291.86|292.26|292.06|291.96|291.81|582
1692075600000|2023-08-15 05:00:00|292.06|291.91|292.09|291.94|292.34|292.19|291.59|291.44|1585
1692079200000|2023-08-15 06:00:00|292.04|291.89|291.59|291.44|292.29|292.14|291.44|291.29|1236
1692082800000|2023-08-15 07:00:00|291.54|291.39|290.24|290.09|291.64|291.49|290.19|290.04|3205
1692086400000|2023-08-15 08:00:00|290.19|290.04|289.99|289.84|290.29|290.14|289.74|289.54|3692
1692090000000|2023-08-15 09:00:00|290.04|289.89|289.69|289.49|290.29|289.99|289.39|289.24|1499
1692093600000|2023-08-15 10:00:00|289.64|289.44|287.99|287.79|289.74|289.59|286.34|286.09|3598
1692097200000|2023-08-15 11:00:00|288.04|287.84|286.44|286.24|288.19|288.04|286.24|286.04|1900
1692100800000|2023-08-15 12:00:00|286.49|286.29|286.09|285.89|286.84|286.64|286.04|285.89|1281
1692104400000|2023-08-15 13:00:00|286.04|285.84|283.14|282.99|286.19|286.04|282.89|282.74|3408
1692108000000|2023-08-15 14:00:00|283.09|282.94|281.89|281.74|283.24|283.04|281.54|281.34|2016
1692111600000|2023-08-15 15:00:00|281.94|281.69|282.09|281.94|282.34|282.19|281.39|281.19|939
1692115200000|2023-08-15 16:00:00|282.14|281.99|281.84|281.69|282.19|282.04|281.49|281.34|158
1692118800000|2023-08-15 17:00:00|281.79|281.64|281.94|281.74|282.09|281.89|281.64|281.44|164
1692122400000|2023-08-15 18:00:00|281.89|281.79|281.84|281.64|281.99|281.79|281.74|281.54|112
1692126000000|2023-08-15 19:00:00|281.79|281.59|282.14|281.94|282.14|281.99|281.64|281.44|282
1692129600000|2023-08-15 20:00:00|282.09|281.99|282.04|281.89|282.19|281.99|281.99|281.84|72
1692133200000|2023-08-15 21:00:00|282.09|281.84|282.19|281.59|282.39|281.84|282.09|281.44|1
1692136800000|2023-08-15 22:00:00|282.29|281.69|282.29|281.69|282.29|281.69|282.19|281.59|0
1692140400000|2023-08-15 23:00:00|282.39|281.79|282.39|281.79|282.49|281.89|282.29|281.69|0
1692144000000|2023-08-16 00:00:00|282.49|281.89|281.74|281.59|282.49|281.89|280.99|280.84|4080
1692147600000|2023-08-16 01:00:00|281.79|281.64|281.21|281.06|282.04|281.89|280.74|280.59|7968
1692151200000|2023-08-16 02:00:00|281.26|281.11|280.96|280.76|281.56|281.36|280.81|280.66|3548
1692154800000|2023-08-16 03:00:00|280.91|280.81|281.26|281.11|281.56|281.41|280.81|280.66|3139
1692158400000|2023-08-16 04:00:00|281.21|281.06|280.41|280.26|281.21|281.06|280.31|280.16|2725
1692162000000|2023-08-16 05:00:00|280.51|280.36|279.74|279.59|280.71|280.56|278.91|278.71|5204
1692165600000|2023-08-16 06:00:00|279.84|279.69|279.79|279.64|280.34|280.19|279.74|279.54|3506
1692169200000|2023-08-16 07:00:00|279.84|279.69|280.24|280.09|280.44|280.24|279.79|279.64|3575
1692172800000|2023-08-16 08:00:00|280.19|280.04|279.84|279.64|280.64|280.44|279.84|279.64|5418
1692176400000|2023-08-16 09:00:00|279.79|279.69|279.74|279.54|280.49|280.29|279.64|279.14|1696
1692180000000|2023-08-16 10:00:00|279.79|279.59|279.69|279.54|279.89|279.74|279.59|279.44|101
1692183600000|2023-08-16 11:00:00|279.64|279.49|279.74|279.59|279.84|279.69|279.44|279.24|157
1692187200000|2023-08-16 12:00:00|279.79|279.54|279.49|279.29|279.79|279.64|279.44|279.24|651
1692190800000|2023-08-16 13:00:00|279.44|279.34|279.49|279.29|279.84|279.69|278.99|278.84|1417
1692194400000|2023-08-16 14:00:00|279.44|279.24|280.49|280.29|280.59|280.39|279.34|279.19|965
1692198000000|2023-08-16 15:00:00|280.44|280.34|279.79|279.64|280.54|280.39|279.74|279.54|744
1692201600000|2023-08-16 16:00:00|279.84|279.69|279.79|279.59|279.94|279.79|279.64|279.44|253
1692205200000|2023-08-16 17:00:00|279.74|279.64|279.89|279.59|279.94|279.74|279.44|279.29|192
1692208800000|2023-08-16 18:00:00|279.84|279.64|279.79|279.59|279.99|279.84|279.44|279.29|105
1692212400000|2023-08-16 19:00:00|279.74|279.54|279.34|279.19|279.79|279.64|279.34|279.19|275
1692216000000|2023-08-16 20:00:00|279.39|279.24|279.34|279.14|279.59|279.39|279.34|279.14|54
1692219600000|2023-08-16 21:00:00|279.64|278.99|279.44|278.84|279.64|279.04|279.44|278.84|27
1692223200000|2023-08-16 22:00:00|279.54|278.94|279.54|278.94|279.64|279.04|279.44|278.84|0
1692226800000|2023-08-16 23:00:00|279.44|278.84|279.54|278.94|279.64|279.04|279.44|278.84|0
1692230400000|2023-08-17 00:00:00|279.44|278.84|278.54|278.39|279.59|279.44|278.34|278.19|2131
1692234000000|2023-08-17 01:00:00|278.59|278.44|278.59|278.44|279.34|279.19|278.19|278.04|7570
1692237600000|2023-08-17 02:00:00|278.54|278.39|279.69|279.54|279.84|279.64|278.49|278.34|3804
1692241200000|2023-08-17 03:00:00|279.64|279.49|280.29|280.14|280.59|280.44|279.24|279.09|3370
1692244800000|2023-08-17 04:00:00|280.24|280.09|279.99|279.84|280.24|280.09|279.74|279.59|2755
1692248400000|2023-08-17 05:00:00|280.04|279.89|279.19|278.99|280.09|279.94|279.09|278.94|3541
1692252000000|2023-08-17 06:00:00|279.14|279.04|280.09|279.94|280.49|280.34|279.04|278.89|3491
1692255600000|2023-08-17 07:00:00|280.14|279.99|279.64|279.49|280.14|279.99|279.59|279.44|3000
1692259200000|2023-08-17 08:00:00|279.59|279.44|279.54|279.39|280.14|279.99|279.49|279.34|4323
1692262800000|2023-08-17 09:00:00|279.52|279.37|279.77|279.62|279.97|279.82|279.47|279.02|1854
1692266400000|2023-08-17 10:00:00|279.82|279.67|279.92|279.77|280.12|279.97|279.77|279.62|248
1692270000000|2023-08-17 11:00:00|279.97|279.82|279.87|279.72|280.07|279.92|279.77|279.62|214
1692273600000|2023-08-17 12:00:00|279.82|279.67|279.82|279.67|280.12|279.97|279.57|279.37|398
1692277200000|2023-08-17 13:00:00|279.87|279.72|278.87|278.72|280.12|279.97|278.77|278.62|885
1692280800000|2023-08-17 14:00:00|278.82|278.67|278.57|278.42|279.07|278.92|278.27|278.12|1123
1692284400000|2023-08-17 15:00:00|278.62|278.47|278.32|278.17|278.92|278.77|278.22|278.07|869
1692288000000|2023-08-17 16:00:00|278.27|278.12|278.52|278.37|278.67|278.52|278.22|278.07|341
1692291600000|2023-08-17 17:00:00|278.57|278.42|278.12|277.97|278.57|278.42|277.97|277.82|189
1692295200000|2023-08-17 18:00:00|278.07|277.92|277.77|277.57|278.17|278.02|277.52|277.37|156
1692298800000|2023-08-17 19:00:00|277.72|277.62|277.77|277.57|277.92|277.77|277.52|277.32|97
1692302400000|2023-08-17 20:00:00|277.72|277.52|277.57|277.32|277.77|277.57|277.42|277.22|100
1692306000000|2023-08-17 21:00:00|277.62|277.22|277.62|277.02|277.87|277.22|277.62|276.97|3
1692309600000|2023-08-17 22:00:00|277.72|277.12|277.62|277.02|277.82|277.22|277.42|276.82|0
1692313200000|2023-08-17 23:00:00|277.72|277.12|277.72|277.12|277.82|277.22|277.72|277.12|0
1692316800000|2023-08-18 00:00:00|277.62|277.02|276.82|276.67|277.87|277.72|276.82|276.67|1551
1692320400000|2023-08-18 01:00:00|276.92|276.77|277.76|277.56|277.96|277.81|276.47|276.32|7900
1692324000000|2023-08-18 02:00:00|277.71|277.51|277.11|276.96|278.36|278.16|276.91|276.76|3832
1692327600000|2023-08-18 03:00:00|277.06|276.91|276.81|276.66|277.06|276.91|276.61|276.41|3156
1692331200000|2023-08-18 04:00:00|276.76|276.61|276.86|276.71|276.91|276.76|276.41|276.26|1885
1692334800000|2023-08-18 05:00:00|276.91|276.76|277.21|277.06|277.21|277.06|276.26|276.11|2778
1692338400000|2023-08-18 06:00:00|277.16|277.01|276.46|276.31|277.36|277.21|276.46|276.31|2288
1692342000000|2023-08-18 07:00:00|276.41|276.26|276.36|276.21|277.01|276.86|275.91|275.76|3788
1692345600000|2023-08-18 08:00:00|276.31|276.16|276.41|276.26|276.56|276.41|276.26|276.06|3655
1692349200000|2023-08-18 09:00:00|276.24|276.09|276.19|275.99|276.44|276.29|275.84|275.59|1620
1692352800000|2023-08-18 10:00:00|276.14|275.94|276.19|275.99|276.34|276.19|276.09|275.94|89
1692356400000|2023-08-18 11:00:00|276.24|276.04|275.59|275.44|276.24|276.04|275.44|275.29|221
1692360000000|2023-08-18 12:00:00|275.64|275.49|275.44|275.24|275.74|275.59|275.29|275.14|448
1692363600000|2023-08-18 13:00:00|275.39|275.19|275.39|275.24|275.74|275.59|275.04|274.84|885
1692367200000|2023-08-18 14:00:00|275.34|275.19|276.14|275.94|276.19|275.99|275.09|274.94|691
1692370800000|2023-08-18 15:00:00|276.19|275.99|276.69|276.54|276.69|276.54|276.04|275.84|630
1692374400000|2023-08-18 16:00:00|276.64|276.49|276.64|276.49|276.79|276.64|276.09|275.84|493
1692378000000|2023-08-18 17:00:00|276.59|276.44|276.74|276.59|276.79|276.64|276.24|276.09|77
1692381600000|2023-08-18 18:00:00|276.69|276.54|276.64|276.44|277.04|276.89|276.64|276.44|234
1692385200000|2023-08-18 19:00:00|276.59|276.39|276.49|276.34|276.64|276.49|276.24|276.09|368
1692388800000|2023-08-18 20:00:00|276.54|276.39|276.34|275.79|276.64|276.44|276.09|275.54|87
1692568800000|2023-08-20 22:00:00|276.59|275.99|276.59|275.99|276.79|276.19|276.59|275.99|0
1692572400000|2023-08-20 23:00:00|276.49|275.89|276.69|276.09|276.69|276.09|276.49|275.89|0
1692576000000|2023-08-21 00:00:00|276.59|275.99|276.59|276.44|277.49|277.19|276.49|275.99|1787
1692579600000|2023-08-21 01:00:00|276.64|276.49|275.44|275.29|276.74|276.59|275.14|274.99|7226
1692583200000|2023-08-21 02:00:00|275.39|275.24|276.43|276.28|276.48|276.33|275.28|275.13|3267
1692586800000|2023-08-21 03:00:00|276.38|276.23|275.98|275.83|276.53|276.38|275.78|275.63|3361
1692590400000|2023-08-21 04:00:00|275.93|275.78|275.68|275.53|275.93|275.78|275.53|275.38|1612
1692594000000|2023-08-21 05:00:00|275.73|275.58|275.43|275.28|275.93|275.73|275.18|274.98|3107
1692597600000|2023-08-21 06:00:00|275.38|275.23|275.13|274.98|275.48|275.33|275.03|274.88|2282
1692601200000|2023-08-21 07:00:00|275.18|275.03|276.08|275.93|276.08|275.93|275.13|274.98|2499
1692604800000|2023-08-21 08:00:00|276.03|275.88|276.33|276.18|276.43|276.28|275.73|275.58|2990
1692608400000|2023-08-21 09:00:00|276.28|276.13|276.43|276.23|276.58|276.33|276.13|275.68|1148
1692612000000|2023-08-21 10:00:00|276.38|276.28|276.28|276.08|276.53|276.38|276.13|275.98|85
1692615600000|2023-08-21 11:00:00|276.23|276.13|276.43|276.23|276.53|276.38|276.23|276.08|68
1692619200000|2023-08-21 12:00:00|276.48|276.28|276.23|276.03|276.53|276.38|276.13|275.98|158
1692622800000|2023-08-21 13:00:00|276.18|275.98|276.08|275.88|276.23|276.03|275.48|275.28|777
1692626400000|2023-08-21 14:00:00|276.03|275.93|275.53|275.38|276.18|275.98|275.28|275.13|668
1692630000000|2023-08-21 15:00:00|275.48|275.33|275.23|275.08|275.58|275.43|275.08|274.88|527
1692633600000|2023-08-21 16:00:00|275.28|275.13|275.83|275.63|275.83|275.63|275.18|275.03|304
1692637200000|2023-08-21 17:00:00|275.78|275.68|275.93|275.78|276.03|275.88|275.63|275.48|315
1692640800000|2023-08-21 18:00:00|275.98|275.83|276.33|276.13|276.38|276.23|275.98|275.83|140
1692644400000|2023-08-21 19:00:00|276.38|276.18|276.33|276.18|276.48|276.28|276.23|276.08|144
1692648000000|2023-08-21 20:00:00|276.28|276.13|276.33|276.08|276.33|276.13|276.18|275.98|54
1692651600000|2023-08-21 21:00:00|276.38|276.13|276.38|275.78|276.53|276.13|276.38|275.73|0
1692655200000|2023-08-21 22:00:00|276.48|275.88|276.28|275.68|276.48|275.88|276.28|275.68|0
1692658800000|2023-08-21 23:00:00|276.38|275.78|276.18|275.58|276.38|275.78|276.18|275.58|0
1692662400000|2023-08-22 00:00:00|276.08|275.48|276.58|276.43|276.58|276.43|275.98|275.48|1695
1692666000000|2023-08-22 01:00:00|276.63|276.48|275.08|274.93|276.63|276.48|274.83|274.68|7305
1692669600000|2023-08-22 02:00:00|275.03|274.88|274.68|274.53|275.03|274.88|274.48|274.28|2974
1692673200000|2023-08-22 03:00:00|274.63|274.48|274.98|274.83|275.03|274.88|274.53|274.38|1753
1692676800000|2023-08-22 04:00:00|274.93|274.78|274.73|274.58|274.93|274.78|274.53|274.38|1391
1692680400000|2023-08-22 05:00:00|274.78|274.63|275.08|274.93|275.13|274.98|274.43|274.28|2799
1692684000000|2023-08-22 06:00:00|275.13|274.98|275.53|275.38|275.93|275.78|275.13|274.98|2560
1692687600000|2023-08-22 07:00:00|275.48|275.33|275.63|275.48|275.73|275.58|275.08|274.93|3730
1692691200000|2023-08-22 08:00:00|275.68|275.53|275.93|275.78|276.03|275.88|275.63|275.48|4020
1692694800000|2023-08-22 09:00:00|275.98|275.83|276.23|276.08|276.58|276.13|275.78|275.63|1625
1692698400000|2023-08-22 10:00:00|276.18|276.03|276.23|276.03|276.38|276.23|276.18|276.03|120
1692702000000|2023-08-22 11:00:00|276.18|275.98|276.38|276.18|276.38|276.23|276.13|275.93|74
1692705600000|2023-08-22 12:00:00|276.43|276.23|276.08|275.93|276.53|276.38|276.08|275.93|117
1692709200000|2023-08-22 13:00:00|276.03|275.88|274.63|274.43|276.08|275.93|274.48|274.33|1101
1692712800000|2023-08-22 14:00:00|274.58|274.38|275.08|274.88|275.23|275.08|274.53|274.33|925
1692716400000|2023-08-22 15:00:00|275.03|274.93|274.18|273.98|275.03|274.93|274.13|273.98|1261
1692720000000|2023-08-22 16:00:00|274.13|274.03|274.08|273.93|274.23|274.08|273.93|273.73|262
1692723600000|2023-08-22 17:00:00|274.03|273.88|274.03|273.83|274.13|273.98|273.83|273.63|163
1692727200000|2023-08-22 18:00:00|273.98|273.78|274.18|274.03|274.23|274.03|273.88|273.73|118
1692730800000|2023-08-22 19:00:00|274.23|274.08|274.08|273.88|274.38|274.23|273.98|273.83|86
1692734400000|2023-08-22 20:00:00|274.13|273.93|274.28|273.93|274.28|273.93|274.03|273.83|68
1692738000000|2023-08-22 21:00:00|274.33|273.83|274.28|273.68|274.38|273.83|274.28|273.68|2
1692741600000|2023-08-22 22:00:00|274.38|273.78|274.4|273.8|274.5|273.9|274.28|273.68|0
1692745200000|2023-08-22 23:00:00|274.3|273.7|274.4|273.8|274.4|273.8|274.3|273.7|0
1692748800000|2023-08-23 00:00:00|274.3|273.7|274.3|274.15|274.9|274.6|274.2|273.7|1187
1692752400000|2023-08-23 01:00:00|274.4|274.25|275.9|275.75|275.95|275.8|274.05|273.9|5660
1692756000000|2023-08-23 02:00:00|275.95|275.8|275.25|275.05|276.1|275.95|274.9|274.75|3295
1692759600000|2023-08-23 03:00:00|275.2|275|274.95|274.8|275.2|275.05|274.8|274.65|2365
1692763200000|2023-08-23 04:00:00|274.9|274.75|275.1|274.95|275.2|275|274.9|274.75|1123
1692766800000|2023-08-23 05:00:00|275.15|275|275.57|275.42|275.97|275.82|275.15|275|2048
1692770400000|2023-08-23 06:00:00|275.52|275.37|275.57|275.42|275.87|275.72|275.17|275.02|2187
1692774000000|2023-08-23 07:00:00|275.62|275.47|276.32|276.12|276.32|276.17|275.37|275.22|2905
1692777600000|2023-08-23 08:00:00|276.27|276.17|276.32|276.17|276.62|276.47|276.22|276.07|3258
1692781200000|2023-08-23 09:00:00|276.27|276.12|275.92|275.77|276.32|276.17|275.62|275.27|1501
1692784800000|2023-08-23 10:00:00|275.97|275.82|275.52|275.37|276.02|275.82|275.47|275.32|155
1692788400000|2023-08-23 11:00:00|275.57|275.42|276.02|275.87|276.02|275.87|275.52|275.37|483
1692792000000|2023-08-23 12:00:00|275.97|275.82|275.82|275.67|276.12|275.97|275.72|275.57|682
1692795600000|2023-08-23 13:00:00|275.87|275.72|277.52|277.37|277.57|277.37|275.82|275.72|1488
1692799200000|2023-08-23 14:00:00|277.57|277.42|277.52|277.37|277.77|277.57|277.27|277.12|1290
1692802800000|2023-08-23 15:00:00|277.47|277.32|277.87|277.72|277.97|277.82|277.42|277.27|916
1692806400000|2023-08-23 16:00:00|277.82|277.67|277.72|277.52|277.87|277.72|277.72|277.52|186
1692810000000|2023-08-23 17:00:00|277.67|277.57|278.12|277.92|278.12|277.97|277.62|277.47|199
1692813600000|2023-08-23 18:00:00|278.07|277.97|277.87|277.67|278.12|277.97|277.77|277.62|36
1692817200000|2023-08-23 19:00:00|277.82|277.72|277.92|277.77|278.12|277.92|277.82|277.67|58
1692820800000|2023-08-23 20:00:00|277.97|277.82|278.52|278.22|278.62|278.42|277.92|277.77|90
1692824400000|2023-08-23 21:00:00|278.62|278.17|278.47|277.87|278.62|278.17|278.47|277.87|0
1692828000000|2023-08-23 22:00:00|278.37|277.77|278.49|277.89|278.57|277.97|278.27|277.67|0
1692831600000|2023-08-23 23:00:00|278.59|277.99|278.49|277.89|278.59|277.99|278.39|277.79|0
1692835200000|2023-08-24 00:00:00|278.59|277.99|279.39|279.24|279.44|279.29|278.39|277.79|3736
1692838800000|2023-08-24 01:00:00|279.24|279.09|278.14|277.94|279.49|279.34|278.14|277.94|9272
1692842400000|2023-08-24 02:00:00|278.19|277.99|278.07|277.92|278.94|278.79|277.69|277.54|6930
1692846000000|2023-08-24 03:00:00|278.02|277.87|277.92|277.77|278.22|278.07|277.62|277.47|2718
1692849600000|2023-08-24 04:00:00|277.87|277.72|277.92|277.77|278.02|277.87|277.67|277.52|1384
1692853200000|2023-08-24 05:00:00|277.97|277.82|278.27|278.12|278.32|278.17|277.52|277.37|2275
1692856800000|2023-08-24 06:00:00|278.22|278.07|278.22|278.07|278.52|278.37|278.02|277.87|1896
1692860400000|2023-08-24 07:00:00|278.27|278.12|278.57|278.37|278.72|278.52|278.17|278.02|1918
1692864000000|2023-08-24 08:00:00|278.52|278.42|278.77|278.57|278.77|278.62|278.37|278.22|2318
1692867600000|2023-08-24 09:00:00|278.72|278.52|277.72|277.57|278.72|278.57|277.52|277.32|1639
1692871200000|2023-08-24 10:00:00|277.77|277.62|278.07|277.92|278.12|277.97|277.72|277.62|98
1692874800000|2023-08-24 11:00:00|278.02|277.87|277.72|277.57|278.12|277.97|277.72|277.57|159
1692878400000|2023-08-24 12:00:00|277.67|277.52|277.47|277.27|277.77|277.57|277.37|277.22|329
1692882000000|2023-08-24 13:00:00|277.42|277.32|277.42|277.27|277.67|277.52|276.92|276.77|1747
1692885600000|2023-08-24 14:00:00|277.47|277.32|276.07|275.92|277.52|277.37|276.07|275.92|1433
1692889200000|2023-08-24 15:00:00|276.02|275.87|275.72|275.57|276.07|275.92|275.62|275.47|741
1692892800000|2023-08-24 16:00:00|275.67|275.52|275.97|275.82|276.22|276.02|275.67|275.47|183
1692896400000|2023-08-24 17:00:00|276.02|275.87|276.07|275.92|276.17|275.97|275.82|275.62|159
1692900000000|2023-08-24 18:00:00|276.12|275.97|276.12|275.97|276.37|276.17|275.92|275.77|112
1692903600000|2023-08-24 19:00:00|276.07|275.92|275.77|275.62|276.17|276.02|275.67|275.47|224
1692907200000|2023-08-24 20:00:00|275.72|275.57|275.77|275.42|275.77|275.62|275.52|275.32|146
1692910800000|2023-08-24 21:00:00|275.87|275.37|276.07|275.47|276.22|275.57|275.87|275.37|0
1692914400000|2023-08-24 22:00:00|276.17|275.57|276.39|275.79|276.39|275.79|276.17|275.57|0
1692918000000|2023-08-24 23:00:00|276.29|275.69|276.09|275.49|276.39|275.79|276.09|275.49|0
1692921600000|2023-08-25 00:00:00|276.19|275.59|276.24|276.09|276.59|276.44|275.94|275.49|2988
1692925200000|2023-08-25 01:00:00|276.19|276.04|277.1|276.95|277.19|277.04|275.84|275.69|10322
1692928800000|2023-08-25 02:00:00|277.15|277|277.25|277.1|277.4|277.25|276.8|276.65|3759
1692932400000|2023-08-25 03:00:00|277.3|277.15|277.45|277.3|277.55|277.35|277.05|276.9|2643
1692936000000|2023-08-25 04:00:00|277.5|277.25|276.85|276.65|277.55|277.4|276.85|276.65|7868
1692939600000|2023-08-25 05:00:00|276.9|276.7|277.25|277.1|277.35|277.2|276.55|276.4|8857
1692943200000|2023-08-25 06:00:00|277.2|277.05|276.95|276.8|277.25|277.1|276.8|276.65|4878
1692946800000|2023-08-25 07:00:00|277|276.85|277.1|276.95|277.3|277.15|276.9|276.75|5442
1692950400000|2023-08-25 08:00:00|277.05|276.9|277.3|277.1|277.5|277.35|277|276.85|5711
1692954000000|2023-08-25 09:00:00|277.21|277.01|277.21|277.06|277.61|277.26|277.16|276.81|1269
1692957600000|2023-08-25 10:00:00|277.26|277.11|277.61|277.46|277.71|277.56|277.26|277.11|313
1692961200000|2023-08-25 11:00:00|277.56|277.41|277.71|277.51|277.71|277.56|277.51|277.36|102
1692964800000|2023-08-25 12:00:00|277.66|277.56|277.96|277.76|278.11|277.96|277.61|277.46|238
1692968400000|2023-08-25 13:00:00|277.91|277.81|278.11|277.96|278.16|278.01|277.46|277.31|1306
1692972000000|2023-08-25 14:00:00|278.06|277.91|276.86|276.71|278.96|278.81|276.76|276.56|1759
1692975600000|2023-08-25 15:00:00|276.91|276.76|277.81|277.61|278.16|278.01|276.71|276.51|767
1692979200000|2023-08-25 16:00:00|277.76|277.56|278.46|278.26|278.56|278.41|277.71|277.56|135
1692982800000|2023-08-25 17:00:00|278.41|278.31|278.31|278.11|278.51|278.36|277.91|277.76|188
1692986400000|2023-08-25 18:00:00|278.26|278.16|278.71|278.51|278.86|278.71|278.21|278.06|92
1692990000000|2023-08-25 19:00:00|278.76|278.56|278.46|278.26|278.86|278.71|278.36|278.21|82
1692993600000|2023-08-25 20:00:00|278.51|278.31|278.41|277.91|278.71|278.41|278.36|277.91|115
1693173600000|2023-08-27 22:00:00|278.71|278.11|279.31|278.71|279.41|278.81|278.71|278.11|0
1693177200000|2023-08-27 23:00:00|279.31|278.71|279.61|279.01|279.61|279.01|279.31|278.71|0
1693180800000|2023-08-28 00:00:00|279.51|278.91|279.21|279.06|279.61|279.06|278.21|278.06|1611
1693184400000|2023-08-28 01:00:00|279.16|279.01|281.36|281.21|281.66|281.51|279.06|278.91|12398
1693188000000|2023-08-28 02:00:00|281.41|281.26|281.76|281.61|281.81|281.66|280.81|280.66|4977
1693191600000|2023-08-28 03:00:00|281.71|281.56|280.96|280.81|281.71|281.56|280.41|280.26|4036
1693195200000|2023-08-28 04:00:00|280.91|280.76|280.66|280.51|280.91|280.76|280.46|280.26|3035
1693198800000|2023-08-28 05:00:00|280.71|280.56|281.06|280.91|281.06|280.91|280.26|280.06|6898
1693202400000|2023-08-28 06:00:00|281.01|280.86|280.91|280.76|281.21|281.01|280.81|280.66|3171
1693206000000|2023-08-28 07:00:00|280.96|280.81|280.61|280.46|281.16|281.01|280.51|280.36|3649
1693209600000|2023-08-28 08:00:00|280.66|280.51|280.81|280.61|280.91|280.76|280.36|280.21|6687
1693213200000|2023-08-28 09:00:00|280.76|280.56|280.51|280.31|281.01|280.56|280.36|280.11|5881
1693216800000|2023-08-28 10:00:00|280.46|280.36|280.61|280.41|280.61|280.46|280.41|280.21|23
1693220400000|2023-08-28 11:00:00|280.66|280.46|280.86|280.66|280.86|280.71|280.61|280.41|68
1693224000000|2023-08-28 12:00:00|280.91|280.71|281.31|281.11|281.36|281.16|280.81|280.66|579
1693227600000|2023-08-28 13:00:00|281.26|281.06|281.86|281.71|282.01|281.86|281.16|281.01|681
1693231200000|2023-08-28 14:00:00|281.81|281.66|281.91|281.76|282.06|281.91|281.46|281.31|701
1693234800000|2023-08-28 15:00:00|281.86|281.71|281.66|281.46|281.91|281.76|281.36|281.21|472
1693238400000|2023-08-28 16:00:00|281.61|281.41|281.91|281.76|281.96|281.76|281.46|281.31|326
1693242000000|2023-08-28 17:00:00|281.96|281.81|281.61|281.41|282.06|281.91|281.56|281.36|112
1693245600000|2023-08-28 18:00:00|281.56|281.46|281.76|281.61|281.76|281.61|281.56|281.41|106
1693249200000|2023-08-28 19:00:00|281.71|281.56|282.01|281.81|282.11|281.96|281.71|281.56|44
1693252800000|2023-08-28 20:00:00|281.96|281.76|281.96|281.51|281.96|281.76|281.56|281.31|216
1693256400000|2023-08-28 21:00:00|282.01|281.56|282.11|281.51|282.21|281.66|282.01|281.51|101
1693260000000|2023-08-28 22:00:00|282.21|281.61|282.11|281.51|282.21|281.61|282.11|281.51|0
1693263600000|2023-08-28 23:00:00|282.01|281.41|282.01|281.41|282.11|281.51|282.01|281.41|0
1693267200000|2023-08-29 00:00:00|281.91|281.31|281.71|281.56|282.71|282.06|281.46|281.31|1976
1693270800000|2023-08-29 01:00:00|281.76|281.61|280.98|280.78|282.11|281.91|280.88|280.68|7931
1693274400000|2023-08-29 02:00:00|280.93|280.83|281.87|281.72|281.93|281.78|280.93|280.78|5691
1693278000000|2023-08-29 03:00:00|281.92|281.77|281.72|281.57|281.92|281.77|281.62|281.47|3199
1693281600000|2023-08-29 04:00:00|281.77|281.62|281.77|281.62|281.82|281.67|281.57|281.42|6268
1693285200000|2023-08-29 05:00:00|281.72|281.57|281.92|281.77|281.97|281.82|281.62|281.47|3773
1693288800000|2023-08-29 06:00:00|281.97|281.82|281.52|281.37|282.22|282.07|281.17|281.02|2962
1693292400000|2023-08-29 07:00:00|281.47|281.32|281.32|281.17|281.92|281.77|281.27|281.12|3315
1693296000000|2023-08-29 08:00:00|281.37|281.22|281.57|281.42|281.92|281.77|281.27|281.12|6619
1693299600000|2023-08-29 09:00:00|281.62|281.47|282.07|281.92|282.12|281.97|281.37|281.02|2382
1693303200000|2023-08-29 10:00:00|282.02|281.87|282.02|281.87|282.32|282.17|282.02|281.82|227
1693306800000|2023-08-29 11:00:00|282.07|281.92|281.97|281.82|282.17|282.02|281.77|281.62|84
1693310400000|2023-08-29 12:00:00|281.92|281.77|281.67|281.52|282.07|281.92|281.57|281.42|468
1693314000000|2023-08-29 13:00:00|281.62|281.47|282.27|282.12|282.27|282.12|281.22|281.07|792
1693317600000|2023-08-29 14:00:00|282.32|282.17|282.72|282.57|283.07|282.92|282.32|282.12|992
1693321200000|2023-08-29 15:00:00|282.77|282.62|283.27|283.12|283.47|283.32|282.67|282.47|700
1693324800000|2023-08-29 16:00:00|283.32|283.17|283.37|283.17|283.47|283.32|283.17|283.02|114
1693328400000|2023-08-29 17:00:00|283.32|283.12|283.47|283.27|283.57|283.37|283.32|283.12|124
1693332000000|2023-08-29 18:00:00|283.42|283.32|283.42|283.27|283.57|283.37|283.32|283.17|77
1693335600000|2023-08-29 19:00:00|283.37|283.22|283.52|283.32|283.52|283.37|283.32|283.17|66
1693339200000|2023-08-29 20:00:00|283.47|283.27|283.52|283.07|283.62|283.37|283.27|283.07|279
1693342800000|2023-08-29 21:00:00|283.57|283.02|283.62|283.02|283.82|283.22|283.32|282.92|1
1693346400000|2023-08-29 22:00:00|283.52|282.92|283.62|283.02|283.72|283.12|283.52|282.92|0
1693350000000|2023-08-29 23:00:00|283.52|282.92|283.42|282.82|283.52|282.92|283.42|282.82|0
1693353600000|2023-08-30 00:00:00|283.52|282.92|283.62|283.42|283.67|283.47|283.07|282.82|965
1693357200000|2023-08-30 01:00:00|283.57|283.37|283.21|283.06|283.67|283.52|282.67|282.47|5989
1693360800000|2023-08-30 02:00:00|283.26|283.11|282.76|282.61|283.66|283.51|282.61|282.46|3065
1693364400000|2023-08-30 03:00:00|282.71|282.56|282.46|282.31|282.76|282.61|282.36|282.16|2145
1693368000000|2023-08-30 04:00:00|282.41|282.26|282.56|282.41|282.66|282.46|282.41|282.26|1376
1693371600000|2023-08-30 05:00:00|282.51|282.36|282.31|282.16|282.76|282.61|282.16|282.01|2006
1693375200000|2023-08-30 06:00:00|282.26|282.11|281.66|281.51|282.36|282.21|281.66|281.46|1821
1693378800000|2023-08-30 07:00:00|281.71|281.56|281.46|281.31|281.76|281.61|281.11|280.96|2343
1693382400000|2023-08-30 08:00:00|281.51|281.36|281.16|281.01|281.51|281.36|281.06|280.91|2446
1693386000000|2023-08-30 09:00:00|281.09|280.94|281.14|280.94|281.39|281.24|280.89|280.49|1211
1693389600000|2023-08-30 10:00:00|281.19|280.99|281.44|281.29|281.49|281.34|281.19|280.99|185
1693393200000|2023-08-30 11:00:00|281.39|281.24|281.39|281.24|281.54|281.39|281.24|281.09|148
1693396800000|2023-08-30 12:00:00|281.34|281.19|281.99|281.79|282.09|281.94|281.29|281.14|514
1693400400000|2023-08-30 13:00:00|281.94|281.74|282.44|282.29|282.64|282.49|281.59|281.44|512
1693404000000|2023-08-30 14:00:00|282.39|282.24|282.09|281.94|282.49|282.29|281.64|281.44|497
1693407600000|2023-08-30 15:00:00|282.14|281.99|282.39|282.24|282.59|282.44|282.04|281.84|516
1693411200000|2023-08-30 16:00:00|282.44|282.19|282.44|282.24|282.59|282.39|282.34|282.19|126
1693414800000|2023-08-30 17:00:00|282.39|282.29|282.19|282.04|282.44|282.29|282.09|281.94|44
1693418400000|2023-08-30 18:00:00|282.24|282.09|282.24|282.04|282.29|282.09|281.89|281.74|74
1693422000000|2023-08-30 19:00:00|282.19|282.09|282.24|282.09|282.29|282.14|281.94|281.79|29
1693425600000|2023-08-30 20:00:00|282.29|282.14|282.44|282.24|282.59|282.29|282.24|282.14|31
1693429200000|2023-08-30 21:00:00|282.49|282.19|282.69|282.09|282.79|282.19|282.49|282.09|0
1693432800000|2023-08-30 22:00:00|282.59|281.99|282.59|281.99|282.69|282.09|282.59|281.99|0
1693440000000|2023-08-31 00:00:00|282.69|282.09|281.84|281.69|282.79|282.49|281.79|281.64|687
1693443600000|2023-08-31 01:00:00|281.69|281.54|282.42|282.27|282.99|282.79|281.62|281.47|2962
1693447200000|2023-08-31 02:00:00|282.47|282.32|282.72|282.57|283.07|282.87|282.02|281.87|2002
1693450800000|2023-08-31 03:00:00|282.77|282.62|283.17|283.02|283.42|283.22|282.62|282.47|2211
1693454400000|2023-08-31 04:00:00|283.22|283.07|283.22|283.07|283.52|283.37|283.22|283.07|1158
1693458000000|2023-08-31 05:00:00|283.17|283.02|283.02|282.87|283.57|283.42|282.97|282.82|1716
1693461600000|2023-08-31 06:00:00|283.07|282.92|282.97|282.82|283.32|283.17|282.92|282.77|1710
1693465200000|2023-08-31 07:00:00|283.02|282.87|283.27|283.12|283.37|283.22|282.62|282.47|1904
1693468800000|2023-08-31 08:00:00|283.22|283.07|283.37|283.22|283.42|283.27|283.02|282.87|3606
1693472400000|2023-08-31 09:00:00|283.42|283.27|283.02|282.87|283.62|283.47|282.92|282.77|5513
1693476000000|2023-08-31 10:00:00|283.07|282.92|283.12|282.92|283.22|283.07|283.07|282.92|238
1693479600000|2023-08-31 11:00:00|283.07|282.87|283.47|283.32|283.57|283.37|283.02|282.87|245
1693483200000|2023-08-31 12:00:00|283.42|283.27|284.62|284.47|284.62|284.47|283.37|283.22|704
1693486800000|2023-08-31 13:00:00|284.77|284.57|283.67|283.52|284.77|284.62|283.22|283.07|1143
1693490400000|2023-08-31 14:00:00|283.62|283.47|283.17|283.02|283.72|283.57|283.02|282.87|521
1693494000000|2023-08-31 15:00:00|283.12|282.97|282.37|282.22|283.17|283.02|282.22|282.02|778
1693497600000|2023-08-31 16:00:00|282.42|282.17|282.17|282.02|282.42|282.27|281.87|281.67|204
1693501200000|2023-08-31 17:00:00|282.12|281.97|282.42|282.22|282.47|282.32|282.12|281.97|118
1693504800000|2023-08-31 18:00:00|282.37|282.27|282.52|282.37|282.77|282.62|282.37|282.22|202
1693508400000|2023-08-31 19:00:00|282.57|282.42|282.72|282.57|282.97|282.82|282.47|282.27|254
1693512000000|2023-08-31 20:00:00|282.77|282.62|282.82|282.42|282.87|282.72|282.62|282.42|40
1693515600000|2023-08-31 21:00:00|282.92|282.32|282.92|282.32|282.97|282.32|282.92|282.32|0
1693519200000|2023-08-31 22:00:00|282.82|282.22|282.92|282.32|282.92|282.32|282.82|282.22|0
1693522800000|2023-08-31 23:00:00|283.02|282.42|282.92|282.32|283.02|282.42|282.92|282.32|0
1693526400000|2023-09-01 00:00:00|283.02|282.42|282.67|282.52|283.37|283.22|282.67|282.32|966
1693530000000|2023-09-01 01:00:00|282.87|282.67|282.87|282.72|283.42|283.27|282.37|282.22|1673
1693533600000|2023-09-01 02:00:00|282.92|282.77|282.52|282.37|283.07|282.92|282.42|282.27|803
1693537200000|2023-09-01 03:00:00|282.57|282.42|283.02|282.87|283.17|283.02|282.57|282.42|916
1693540800000|2023-09-01 04:00:00|282.97|282.82|283.02|282.87|283.12|282.97|282.82|282.67|549
1693544400000|2023-09-01 05:00:00|283.07|282.92|282.82|282.67|283.07|282.92|282.82|282.67|444
1693548000000|2023-09-01 06:00:00|282.87|282.72|282.67|282.52|283.07|282.92|282.62|282.47|938
1693551600000|2023-09-01 07:00:00|282.62|282.47|283.57|283.42|283.77|283.62|282.62|282.47|1275
1693555200000|2023-09-01 08:00:00|283.52|283.37|283.02|282.87|283.62|283.47|282.97|282.82|1346
1693558800000|2023-09-01 09:00:00|283.07|282.92|283.27|283.07|283.82|283.42|283.07|282.92|499
1693562400000|2023-09-01 10:00:00|283.32|283.12|283.62|283.47|283.67|283.52|283.22|283.07|51
1693566000000|2023-09-01 11:00:00|283.57|283.42|283.52|283.32|283.82|283.67|283.52|283.32|154
1693569600000|2023-09-01 12:00:00|283.47|283.27|284.12|283.97|284.27|284.07|283.47|283.27|227
1693573200000|2023-09-01 13:00:00|284.17|284.02|284.17|283.97|284.57|284.42|283.47|283.32|959
1693576800000|2023-09-01 14:00:00|284.07|283.92|283.67|283.47|284.47|284.32|283.42|283.27|359
1693580400000|2023-09-01 15:00:00|283.62|283.42|283.22|283.07|283.67|283.52|283.17|283.02|912
1693584000000|2023-09-01 16:00:00|283.17|283.02|283.77|283.57|283.77|283.62|283.12|282.92|151
1693587600000|2023-09-01 17:00:00|283.72|283.62|283.62|283.47|283.72|283.62|283.37|283.17|145
1693591200000|2023-09-01 18:00:00|283.67|283.42|283.87|283.67|283.87|283.72|283.47|283.27|54
1693594800000|2023-09-01 19:00:00|283.82|283.72|284.07|283.87|284.12|283.92|283.77|283.57|50
1693598400000|2023-09-01 20:00:00|284.02|283.82|284.57|283.77|284.87|284.07|283.97|283.72|134
1693778400000|2023-09-03 22:00:00|284.59|283.99|284.49|283.89|284.69|284.09|284.49|283.89|0
1693782000000|2023-09-03 23:00:00|284.59|283.99|284.59|283.99|284.59|283.99|284.49|283.89|0
1693785600000|2023-09-04 00:00:00|284.49|283.89|283.49|283.34|284.69|284.24|283.29|283.14|1779
1693789200000|2023-09-04 01:00:00|283.54|283.39|283.84|283.69|284.54|284.39|283.19|283.04|3380
1693792800000|2023-09-04 02:00:00|283.79|283.64|284.64|284.49|284.79|284.64|283.74|283.59|2055
1693796400000|2023-09-04 03:00:00|284.69|284.54|284.29|284.14|284.69|284.54|284.04|283.89|1821
1693800000000|2023-09-04 04:00:00|284.24|284.09|284.19|284.04|284.24|284.09|283.99|283.84|462
1693803600000|2023-09-04 05:00:00|284.24|284.09|284.39|284.24|284.49|284.29|283.99|283.84|1256
1693807200000|2023-09-04 06:00:00|284.44|284.29|284.69|284.54|284.84|284.69|284.39|284.24|1485
1693810800000|2023-09-04 07:00:00|284.64|284.49|284.69|284.54|284.94|284.74|284.54|284.39|1377
1693814400000|2023-09-04 08:00:00|284.74|284.49|284.34|284.19|284.74|284.54|284.14|283.99|1537
1693818000000|2023-09-04 09:00:00|284.3|284.15|284.2|284.05|284.6|284.35|284.1|283.9|744
1693821600000|2023-09-04 10:00:00|284.25|284.1|284.1|283.95|284.25|284.1|284.1|283.9|107
1693825200000|2023-09-04 11:00:00|284.15|284|284.35|284.2|284.5|284.35|284.05|283.9|355
1693828800000|2023-09-04 12:00:00|284.3|284.15|284|283.85|284.35|284.2|283.95|283.8|148
1693832400000|2023-09-04 13:00:00|283.95|283.8|283.85|283.7|284.1|283.95|283.85|283.7|267
1693836000000|2023-09-04 14:00:00|283.8|283.65|283.15|282.95|283.9|283.7|283.1|282.95|572
1693839600000|2023-09-04 15:00:00|283.1|282.9|283.2|283|283.25|283.1|283.05|282.9|267
1693843200000|2023-09-04 16:00:00|283.15|282.95|283.15|283|283.25|283.1|283.1|282.9|40
1693846800000|2023-09-04 17:00:00|283.1|282.9|283.15|283|283.4|283.2|283.05|282.85|85
1693850400000|2023-09-04 18:00:00|283.1|282.95|283.15|282.95|283.15|283|283.05|282.9|26
1693854000000|2023-09-04 19:00:00|283.1|283|283.15|282.95|283.15|283|283.1|282.95|7
1693857600000|2023-09-04 20:00:00|283.1|283.05|283.4|283.05|283.5|283.25|283.1|283.05|6
1693861200000|2023-09-04 21:00:00|283.45|283|283.5|282.9|283.6|283|283.45|282.9|0
1693864800000|2023-09-04 22:00:00|283.6|283|283.5|282.9|283.6|283|283.4|282.8|0
1693868400000|2023-09-04 23:00:00|283.6|283|283.5|282.9|283.6|283|283.5|282.9|0
1693872000000|2023-09-05 00:00:00|283.6|283|282.75|282.55|283.6|283.25|282.65|282.45|571
1693875600000|2023-09-05 01:00:00|282.7|282.5|282.39|282.24|283|282.85|282.04|281.89|2715
1693879200000|2023-09-05 02:00:00|282.44|282.29|282.39|282.24|282.44|282.29|281.49|281.34|2120
1693882800000|2023-09-05 03:00:00|282.34|282.19|283.44|283.29|283.69|283.54|282.34|282.19|2248
1693886400000|2023-09-05 04:00:00|283.49|283.34|283.49|283.34|283.74|283.59|283.34|283.14|754
1693890000000|2023-09-05 05:00:00|283.44|283.29|283.39|283.24|283.69|283.54|283.34|283.19|977
1693893600000|2023-09-05 06:00:00|283.44|283.19|283.19|283.04|283.59|283.44|283.04|282.89|1147
1693897200000|2023-09-05 07:00:00|283.14|282.99|282.74|282.59|283.19|283.04|282.64|282.44|1776
1693900800000|2023-09-05 08:00:00|282.69|282.54|283.24|283.09|283.29|283.14|282.49|282.34|2321
1693904400000|2023-09-05 09:00:00|283.19|283.04|283.14|282.99|283.64|283.09|282.94|282.69|688
1693908000000|2023-09-05 10:00:00|283.09|282.94|283.29|283.14|283.44|283.24|283.09|282.89|106
1693911600000|2023-09-05 11:00:00|283.34|283.09|283.49|283.29|283.54|283.39|283.19|283.04|127
1693915200000|2023-09-05 12:00:00|283.44|283.34|283.84|283.64|283.89|283.74|283.44|283.24|492
1693918800000|2023-09-05 13:00:00|283.79|283.69|283.09|282.89|283.89|283.69|282.84|282.69|771
1693922400000|2023-09-05 14:00:00|283.04|282.84|282.94|282.79|283.14|282.94|282.59|282.44|550
1693926000000|2023-09-05 15:00:00|282.99|282.84|283.14|282.99|283.49|283.34|282.99|282.79|898
1693929600000|2023-09-05 16:00:00|283.19|283.04|283.04|282.89|283.29|283.14|283.04|282.89|47
1693933200000|2023-09-05 17:00:00|282.99|282.84|282.74|282.59|283.09|282.89|282.74|282.54|53
1693936800000|2023-09-05 18:00:00|282.79|282.64|282.99|282.84|282.99|282.84|282.64|282.44|67
1693940400000|2023-09-05 19:00:00|282.94|282.79|282.79|282.59|282.99|282.84|282.74|282.59|114
1693944000000|2023-09-05 20:00:00|282.74|282.64|283.04|282.54|283.04|282.64|282.64|282.49|77
1693947600000|2023-09-05 21:00:00|283.14|282.44|283.04|282.44|283.14|282.54|283.04|282.44|0
1693951200000|2023-09-05 22:00:00|283.14|282.54|283.16|282.56|283.16|282.56|283.04|282.44|0
1693954800000|2023-09-05 23:00:00|283.06|282.46|283.16|282.56|283.16|282.56|283.06|282.46|0
1693958400000|2023-09-06 00:00:00|283.06|282.46|283.31|283.16|283.56|283.16|281.36|281.06|2123
1693962000000|2023-09-06 01:00:00|283.21|283.06|282.47|282.32|283.71|283.56|282.47|282.32|3309
1693965600000|2023-09-06 02:00:00|282.52|282.37|282.42|282.27|282.87|282.72|282.22|282.02|1530
1693969200000|2023-09-06 03:00:00|282.47|282.32|281.72|281.57|282.47|282.32|281.62|281.47|1995
1693972800000|2023-09-06 04:00:00|281.67|281.52|281.72|281.57|281.87|281.72|281.67|281.52|722
1693976400000|2023-09-06 05:00:00|281.67|281.52|282.17|282.02|282.22|282.07|281.22|281.07|2656
1693980000000|2023-09-06 06:00:00|282.12|281.97|281.47|281.32|282.17|282.02|281.47|281.32|1844
1693983600000|2023-09-06 07:00:00|281.42|281.27|280.57|280.42|281.42|281.27|280.17|280.02|5002
1693987200000|2023-09-06 08:00:00|280.67|280.52|281.12|280.97|281.12|280.97|280.57|280.42|2929
1693990800000|2023-09-06 09:00:00|281.07|280.92|281.32|281.12|281.57|281.17|280.97|280.77|1099
1693994400000|2023-09-06 10:00:00|281.37|281.17|281.62|281.47|281.67|281.52|281.32|281.12|210
1693998000000|2023-09-06 11:00:00|281.57|281.42|281.57|281.42|281.77|281.57|281.47|281.27|132
1694001600000|2023-09-06 12:00:00|281.52|281.37|281.67|281.52|281.67|281.52|281.42|281.22|309
1694005200000|2023-09-06 13:00:00|281.72|281.57|282.57|282.37|282.62|282.47|281.62|281.42|753
1694008800000|2023-09-06 14:00:00|282.47|282.27|281.87|281.72|282.57|282.42|281.87|281.72|849
1694012400000|2023-09-06 15:00:00|281.82|281.67|282.02|281.82|282.12|281.92|281.57|281.42|626
1694016000000|2023-09-06 16:00:00|281.97|281.87|281.22|281.02|282.07|281.87|281.12|280.92|116
1694019600000|2023-09-06 17:00:00|281.17|280.97|281.37|281.17|281.47|281.27|281.12|280.97|108
1694023200000|2023-09-06 18:00:00|281.42|281.22|281.52|281.37|281.67|281.52|281.32|281.12|50
1694026800000|2023-09-06 19:00:00|281.47|281.32|281.57|281.37|281.62|281.47|281.37|281.22|62
1694030400000|2023-09-06 20:00:00|281.52|281.32|281.82|281.32|281.82|281.57|281.52|281.32|34
1694034000000|2023-09-06 21:00:00|281.87|281.22|281.87|281.27|281.92|281.27|281.77|281.12|0
1694037600000|2023-09-06 22:00:00|281.77|281.17|281.87|281.27|281.87|281.27|281.77|281.17|0
1694041200000|2023-09-06 23:00:00|281.97|281.37|281.89|281.29|281.99|281.39|281.87|281.27|0
1694044800000|2023-09-07 00:00:00|281.99|281.39|281.79|281.64|282.04|281.89|281.39|281.24|1295
1694048400000|2023-09-07 01:00:00|281.89|281.74|280.48|280.33|281.94|281.79|280.28|280.13|3073
1694052000000|2023-09-07 02:00:00|280.43|280.28|281.43|281.28|281.68|281.48|280.38|280.23|2343
1694055600000|2023-09-07 03:00:00|281.38|281.23|280.93|280.78|281.63|281.48|280.93|280.78|1761
1694059200000|2023-09-07 04:00:00|280.88|280.73|280.83|280.68|280.98|280.83|280.68|280.53|771
1694062800000|2023-09-07 05:00:00|280.78|280.63|281.13|280.98|281.23|281.08|280.63|280.48|1520
1694066400000|2023-09-07 06:00:00|281.08|280.93|280.98|280.83|281.48|281.33|280.93|280.78|1184
1694070000000|2023-09-07 07:00:00|281.03|280.88|281.58|281.43|281.58|281.43|280.88|280.68|1612
1694073600000|2023-09-07 08:00:00|281.63|281.48|281.73|281.58|281.78|281.63|281.33|281.18|1740
1694077200000|2023-09-07 09:00:00|281.78|281.63|281.93|281.73|282.33|282.03|281.78|281.53|1496
1694080800000|2023-09-07 10:00:00|281.88|281.78|281.83|281.63|282.03|281.83|281.78|281.63|87
1694084400000|2023-09-07 11:00:00|281.88|281.68|281.78|281.63|281.88|281.73|281.58|281.43|143
1694088000000|2023-09-07 12:00:00|281.83|281.58|281.33|281.13|281.88|281.73|281.08|280.93|432
1694091600000|2023-09-07 13:00:00|281.28|281.08|281.18|280.98|281.93|281.78|281.03|280.88|1046
1694095200000|2023-09-07 14:00:00|281.13|281.03|281.48|281.33|281.63|281.48|280.83|280.68|356
1694098800000|2023-09-07 15:00:00|281.53|281.38|281.73|281.53|281.98|281.83|281.43|281.28|421
1694102400000|2023-09-07 16:00:00|281.78|281.58|281.88|281.68|282.03|281.88|281.73|281.58|26
1694106000000|2023-09-07 17:00:00|281.83|281.73|281.98|281.83|282.08|281.93|281.83|281.68|24
1694109600000|2023-09-07 18:00:00|282.03|281.88|282.03|281.88|282.13|281.93|281.83|281.63|130
1694113200000|2023-09-07 19:00:00|282.08|281.93|282.08|281.93|282.18|281.98|281.98|281.83|95
1694116800000|2023-09-07 20:00:00|282.03|281.88|282.13|281.93|282.13|281.98|281.98|281.83|15
1694120400000|2023-09-07 21:00:00|282.33|281.73|282.35|281.75|282.45|281.85|282.33|281.73|0
1694127600000|2023-09-07 23:00:00|282.25|281.65|282.35|281.75|282.35|281.75|282.25|281.65|0
1694131200000|2023-09-08 00:00:00|282.25|281.65|281.55|281.4|282.35|281.75|281.35|281.2|1132
1694134800000|2023-09-08 01:00:00|281.6|281.45|281.23|281.08|282.05|281.85|280.78|280.63|2600
1694138400000|2023-09-08 02:00:00|281.28|281.13|281.08|280.93|281.38|281.23|280.98|280.83|1325
1694142000000|2023-09-08 03:00:00|281.03|280.88|280.78|280.63|281.23|281.08|280.78|280.63|1523
1694145600000|2023-09-08 04:00:00|280.83|280.68|280.58|280.43|280.83|280.68|280.48|280.33|1329
1694149200000|2023-09-08 05:00:00|280.63|280.48|280.93|280.78|280.98|280.83|280.43|280.28|1341
1694152800000|2023-09-08 06:00:00|280.88|280.73|281.13|280.98|281.23|281.08|280.88|280.73|1018
1694156400000|2023-09-08 07:00:00|281.18|281.03|280.78|280.63|281.28|281.08|280.58|280.43|1892
1694160000000|2023-09-08 08:00:00|280.83|280.68|280.43|280.28|280.98|280.83|280.23|280.08|2194
1694163600000|2023-09-08 09:00:00|280.38|280.23|280.48|280.28|280.53|280.38|279.83|279.23|1525
1694167200000|2023-09-08 10:00:00|280.43|280.23|280.93|280.73|280.98|280.83|280.38|280.18|205
1694170800000|2023-09-08 11:00:00|280.88|280.78|280.93|280.78|280.98|280.83|280.73|280.58|105
1694174400000|2023-09-08 12:00:00|280.88|280.73|281.13|280.98|281.23|281.08|280.88|280.73|203
1694178000000|2023-09-08 13:00:00|281.18|281.03|280.53|280.38|281.23|281.08|280.33|280.18|891
1694181600000|2023-09-08 14:00:00|280.58|280.33|280.88|280.68|281.08|280.93|280.53|280.33|543
1694185200000|2023-09-08 15:00:00|280.83|280.73|280.73|280.58|281.03|280.88|280.63|280.48|510
1694188800000|2023-09-08 16:00:00|280.68|280.53|280.73|280.53|280.93|280.78|280.63|280.43|53
1694192400000|2023-09-08 17:00:00|280.68|280.48|280.83|280.63|280.83|280.63|280.53|280.33|122
1694196000000|2023-09-08 18:00:00|280.88|280.68|280.58|280.38|280.88|280.68|280.53|280.38|93
1694199600000|2023-09-08 19:00:00|280.53|280.33|280.78|280.63|280.78|280.63|280.53|280.33|72
1694203200000|2023-09-08 20:00:00|280.83|280.68|281.48|281.18|281.63|281.38|280.83|280.63|144
1694383200000|2023-09-10 22:00:00|281.43|280.83|281.63|281.03|281.63|281.03|281.43|280.83|0
1694386800000|2023-09-10 23:00:00|281.53|280.93|281.63|281.03|281.63|281.03|281.53|280.93|0
1694390400000|2023-09-11 00:00:00|281.73|281.13|281.23|281.08|281.73|281.38|280.93|280.58|783
1694394000000|2023-09-11 01:00:00|281.18|281.03|280.13|279.98|281.73|281.58|279.98|279.78|3707
1694397600000|2023-09-11 02:00:00|280.18|280.03|280.73|280.53|280.73|280.58|279.68|279.48|1940
1694401200000|2023-09-11 03:00:00|280.68|280.48|280.73|280.58|280.88|280.73|280.53|280.33|1520
1694404800000|2023-09-11 04:00:00|280.78|280.63|281.23|281.08|281.38|281.23|280.78|280.63|1011
1694408400000|2023-09-11 05:00:00|281.28|281.13|281.68|281.53|281.68|281.53|281.23|281.08|1963
1694412000000|2023-09-11 06:00:00|281.63|281.48|281.73|281.58|281.98|281.78|281.48|281.33|1437
1694415600000|2023-09-11 07:00:00|281.78|281.63|282.08|281.93|282.23|282.08|281.73|281.58|2427
1694419200000|2023-09-11 08:00:00|282.13|281.98|282.03|281.88|282.13|281.98|281.88|281.73|2201
1694422800000|2023-09-11 09:00:00|281.93|281.78|282.08|281.93|282.43|282.03|281.83|281.63|1391
1694426400000|2023-09-11 10:00:00|282.03|281.88|282.28|282.13|282.28|282.13|282.03|281.88|154
1694430000000|2023-09-11 11:00:00|282.23|282.08|281.88|281.73|282.28|282.13|281.83|281.68|154
1694433600000|2023-09-11 12:00:00|281.93|281.78|282.28|282.13|282.28|282.13|281.83|281.68|112
1694437200000|2023-09-11 13:00:00|282.33|282.18|282.13|281.98|283.13|282.93|282.08|281.88|821
1694440800000|2023-09-11 14:00:00|282.18|282.03|282.53|282.38|282.68|282.53|281.93|281.78|463
1694444400000|2023-09-11 15:00:00|282.58|282.33|282.28|282.13|282.58|282.38|282.13|281.98|217
1694448000000|2023-09-11 16:00:00|282.33|282.18|282.48|282.33|282.53|282.38|282.33|282.18|112
1694451600000|2023-09-11 17:00:00|282.53|282.38|282.58|282.43|282.73|282.58|282.48|282.33|71
1694455200000|2023-09-11 18:00:00|282.53|282.38|282.53|282.38|282.58|282.43|282.48|282.28|95
1694458800000|2023-09-11 19:00:00|282.48|282.33|282.58|282.43|282.58|282.43|282.43|282.28|56
1694462400000|2023-09-11 20:00:00|282.63|282.48|282.53|282.33|282.63|282.48|282.53|282.33|19
1694466000000|2023-09-11 21:00:00|282.43|282.18|282.43|281.83|282.43|282.18|282.43|281.78|0
1694469600000|2023-09-11 22:00:00|282.33|281.73|282.33|281.73|282.43|281.83|282.33|281.73|0
1694473200000|2023-09-11 23:00:00|282.43|281.83|282.43|281.83|282.43|281.83|282.33|281.73|0
1694476800000|2023-09-12 00:00:00|282.33|281.73|282.08|281.93|282.53|282.33|282.03|281.63|1068
1694480400000|2023-09-12 01:00:00|282.13|281.88|281.13|280.98|282.13|281.98|280.73|280.58|3526
1694484000000|2023-09-12 02:00:00|281.18|281.03|281.83|281.68|281.93|281.78|280.98|280.83|2256
1694487600000|2023-09-12 03:00:00|281.78|281.63|281.43|281.28|282.18|282.03|281.38|281.23|3055
1694491200000|2023-09-12 04:00:00|281.48|281.33|281.43|281.28|281.53|281.38|281.28|281.13|1424
1694494800000|2023-09-12 05:00:00|281.38|281.23|281.43|281.28|281.48|281.33|281.18|281.03|1438
1694498400000|2023-09-12 06:00:00|281.38|281.23|281.28|281.13|281.43|281.28|281.13|280.98|976
1694502000000|2023-09-12 07:00:00|281.33|281.18|281.28|281.13|281.43|281.28|281.08|280.93|1790
1694505600000|2023-09-12 08:00:00|281.33|281.18|281.03|280.88|281.38|281.23|281.03|280.88|1502
1694509200000|2023-09-12 09:00:00|281.08|280.93|281.08|280.93|281.33|281.03|280.93|280.53|1098
1694512800000|2023-09-12 10:00:00|281.13|280.88|281.28|281.08|281.38|281.23|281.13|280.88|81
1694516400000|2023-09-12 11:00:00|281.23|281.13|280.98|280.83|281.28|281.13|280.93|280.78|108
1694520000000|2023-09-12 12:00:00|280.93|280.78|281.18|281.03|281.33|281.13|280.93|280.78|194
1694523600000|2023-09-12 13:00:00|281.13|280.98|281.88|281.73|282.13|281.98|280.88|280.68|848
1694527200000|2023-09-12 14:00:00|281.83|281.68|281.33|281.18|281.88|281.73|281.28|281.13|417
1694530800000|2023-09-12 15:00:00|281.38|281.23|281.63|281.48|281.68|281.53|281.38|281.23|469
1694534400000|2023-09-12 16:00:00|281.68|281.53|281.78|281.63|282.03|281.88|281.63|281.53|105
1694538000000|2023-09-12 17:00:00|281.83|281.68|281.93|281.78|282.23|281.98|281.83|281.68|356
1694541600000|2023-09-12 18:00:00|281.88|281.73|281.73|281.58|281.98|281.78|281.68|281.53|112
1694545200000|2023-09-12 19:00:00|281.68|281.53|281.58|281.43|281.83|281.68|281.58|281.43|64
1694548800000|2023-09-12 20:00:00|281.63|281.48|281.58|281.28|281.63|281.48|281.38|281.23|125
1694552400000|2023-09-12 21:00:00|281.63|281.23|281.73|281.13|281.88|281.28|281.63|281.03|0
1694556000000|2023-09-12 22:00:00|281.83|281.23|281.83|281.23|281.83|281.23|281.73|281.13|0
1694559600000|2023-09-12 23:00:00|281.73|281.13|281.83|281.23|281.83|281.23|281.73|281.13|0
1694563200000|2023-09-13 00:00:00|281.93|281.33|282.33|282.18|282.38|282.18|281.33|281.13|798
1694566800000|2023-09-13 01:00:00|282.43|282.23|281.48|281.33|282.63|282.48|281.23|281.08|2744
1694570400000|2023-09-13 02:00:00|281.53|281.38|281.33|281.18|281.58|281.43|280.68|280.53|1973
1694574000000|2023-09-13 03:00:00|281.28|281.13|281.68|281.53|281.73|281.58|281.23|281.08|1807
1694577600000|2023-09-13 04:00:00|281.73|281.58|281.97|281.82|282.02|281.87|281.58|281.43|1129
1694581200000|2023-09-13 05:00:00|281.92|281.77|281.62|281.47|281.97|281.82|281.47|281.32|1545
1694584800000|2023-09-13 06:00:00|281.57|281.42|282.07|281.92|282.07|281.92|281.47|281.32|1443
1694588400000|2023-09-13 07:00:00|282.02|281.87|282.82|282.67|283.32|283.17|281.92|281.77|3067
1694592000000|2023-09-13 08:00:00|282.87|282.72|282.67|282.52|282.92|282.77|282.57|282.37|2381
1694595600000|2023-09-13 09:00:00|282.62|282.47|282.67|282.47|283.02|282.67|282.37|282.02|1242
1694599200000|2023-09-13 10:00:00|282.62|282.42|282.37|282.22|282.67|282.47|282.17|282.02|316
1694602800000|2023-09-13 11:00:00|282.42|282.27|282.32|282.17|282.47|282.27|282.17|282.02|337
1694606400000|2023-09-13 12:00:00|282.37|282.12|282.47|282.32|282.72|282.57|281.97|281.77|433
1694610000000|2023-09-13 13:00:00|282.52|282.37|282.42|282.27|282.67|282.52|282.17|281.97|568
1694613600000|2023-09-13 14:00:00|282.47|282.22|282.67|282.52|282.67|282.52|281.67|281.52|823
1694617200000|2023-09-13 15:00:00|282.62|282.47|282.47|282.27|282.92|282.72|282.27|282.12|358
1694620800000|2023-09-13 16:00:00|282.42|282.32|282.27|282.12|282.47|282.32|282.27|282.07|225
1694624400000|2023-09-13 17:00:00|282.32|282.17|282.32|282.12|282.42|282.22|282.22|282.07|118
1694628000000|2023-09-13 18:00:00|282.27|282.17|282.27|282.12|282.42|282.22|282.12|281.92|122
1694631600000|2023-09-13 19:00:00|282.32|282.07|282.47|282.32|282.52|282.32|282.12|281.97|113
1694635200000|2023-09-13 20:00:00|282.42|282.22|282.37|282.17|282.47|282.27|282.32|282.12|39
1694638800000|2023-09-13 21:00:00|282.52|281.87|282.42|281.82|282.62|282.02|282.42|281.82|0
1694642400000|2023-09-13 22:00:00|282.52|281.92|282.42|281.82|282.52|281.92|282.42|281.82|0
1694646000000|2023-09-13 23:00:00|282.52|281.92|282.52|281.92|282.62|282.02|282.42|281.82|0
1694649600000|2023-09-14 00:00:00|282.62|282.02|283.17|283.02|283.22|283.07|282.22|281.92|1514
1694653200000|2023-09-14 01:00:00|283.07|282.87|284.02|283.87|284.77|284.62|282.92|282.77|3509
1694656800000|2023-09-14 02:00:00|284.07|283.92|284.02|283.87|284.27|284.12|283.67|283.52|1727
1694660400000|2023-09-14 03:00:00|284.07|283.92|284.27|284.12|284.52|284.32|283.97|283.82|1762
1694664000000|2023-09-14 04:00:00|284.32|284.17|284.62|284.47|284.77|284.62|284.32|284.17|1657
1694667600000|2023-09-14 05:00:00|284.57|284.42|284.77|284.62|285.22|285.02|284.27|284.07|2483
1694671200000|2023-09-14 06:00:00|284.72|284.57|284.82|284.67|284.97|284.82|284.52|284.37|1456
1694674800000|2023-09-14 07:00:00|284.77|284.62|284.97|284.82|285.37|285.22|284.62|284.47|2259
1694678400000|2023-09-14 08:00:00|285.02|284.87|285.42|285.27|285.62|285.47|285.02|284.87|2735
1694682000000|2023-09-14 09:00:00|285.37|285.22|285.77|285.62|286.12|285.72|285.22|285.07|1078
1694685600000|2023-09-14 10:00:00|285.82|285.57|286.57|286.37|286.57|286.42|285.77|285.57|311
1694689200000|2023-09-14 11:00:00|286.52|286.42|286.17|286.02|286.62|286.47|286.17|286.02|88
1694692800000|2023-09-14 12:00:00|286.22|285.97|286.17|286.02|286.22|286.07|285.62|285.47|364
1694696400000|2023-09-14 13:00:00|286.22|286.07|286.42|286.22|286.77|286.62|286.07|285.92|534
1694700000000|2023-09-14 14:00:00|286.37|286.27|287.07|286.87|287.17|286.97|285.92|285.77|717
1694703600000|2023-09-14 15:00:00|287.12|286.92|287.07|286.92|287.32|287.07|286.92|286.77|419
1694707200000|2023-09-14 16:00:00|287.12|286.97|287.17|286.97|287.17|287.02|286.87|286.72|79
1694710800000|2023-09-14 17:00:00|287.12|287.02|286.97|286.82|287.17|287.02|286.97|286.82|142
1694714400000|2023-09-14 18:00:00|287.02|286.77|287.17|286.97|287.17|287.02|286.92|286.77|99
1694718000000|2023-09-14 19:00:00|287.12|287.02|287.22|287.02|287.32|287.12|287.07|286.92|61
1694721600000|2023-09-14 20:00:00|287.17|286.97|287.02|286.82|287.17|287.02|287.02|286.82|57
1694725200000|2023-09-14 21:00:00|287.12|286.67|287.02|286.42|287.12|286.67|287.02|286.42|0
1694728800000|2023-09-14 22:00:00|287.12|286.52|287.12|286.52|287.12|286.52|287.02|286.42|0
1694732400000|2023-09-14 23:00:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1694736000000|2023-09-15 00:00:00|287.22|286.62|288.02|287.87|288.07|287.92|287.07|286.52|2480
1694739600000|2023-09-15 01:00:00|287.92|287.77|288.37|288.22|288.77|288.62|287.32|287.12|6160
1694743200000|2023-09-15 02:00:00|288.42|288.27|288.85|288.7|289.27|289.12|288.17|288.02|3453
1694746800000|2023-09-15 03:00:00|288.9|288.75|289.25|289.1|289.4|289.25|288.7|288.55|1987
1694750400000|2023-09-15 04:00:00|289.3|289.15|289.8|289.65|289.9|289.75|289.2|289.05|3271
1694754000000|2023-09-15 05:00:00|289.7|289.55|289.35|289.15|290|289.85|289.2|289|2705
1694757600000|2023-09-15 06:00:00|289.3|289.2|289.55|289.4|289.65|289.5|289.05|288.9|1708
1694761200000|2023-09-15 07:00:00|289.6|289.35|289.5|289.35|289.65|289.5|289.25|289.1|3241
1694764800000|2023-09-15 08:00:00|289.45|289.3|289.2|289.05|289.55|289.4|289.2|289.05|3169
1694768400000|2023-09-15 09:00:00|289.25|289.1|289.6|289.4|290.15|289.65|289.1|288.9|2803
1694772000000|2023-09-15 10:00:00|289.55|289.35|289.7|289.55|289.75|289.55|289.45|289.3|123
1694775600000|2023-09-15 11:00:00|289.65|289.5|289|288.85|289.7|289.55|289|288.85|252
1694779200000|2023-09-15 12:00:00|289.05|288.9|288.65|288.45|289.1|288.95|288.6|288.45|198
1694782800000|2023-09-15 13:00:00|288.6|288.5|288.6|288.45|288.9|288.75|288.25|288.05|628
1694786400000|2023-09-15 14:00:00|288.65|288.5|288.15|288|289|288.85|288.15|288|609
1694790000000|2023-09-15 15:00:00|288.2|288.05|288.35|288.2|288.4|288.2|288|287.85|421
1694793600000|2023-09-15 16:00:00|288.3|288.15|288.25|288.1|288.35|288.2|288.2|288.05|73
1694797200000|2023-09-15 17:00:00|288.2|288.05|288.05|287.9|288.25|288.1|287.8|287.6|494
1694800800000|2023-09-15 18:00:00|288|287.85|287.95|287.8|288.05|287.9|287.85|287.7|181
1694804400000|2023-09-15 19:00:00|287.9|287.75|287.8|287.65|288|287.85|287.75|287.6|153
1694808000000|2023-09-15 20:00:00|287.85|287.6|288.1|287.75|288.1|287.8|287.7|287.45|50
1694988000000|2023-09-17 22:00:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1694991600000|2023-09-17 23:00:00|288.32|287.72|288.52|287.92|288.52|287.92|288.32|287.72|0
1694995200000|2023-09-18 00:00:00|288.62|288.02|288.07|287.92|288.72|288.12|287.52|287.37|1497
1694998800000|2023-09-18 01:00:00|288.17|288.02|287.42|287.27|288.87|288.67|287.12|286.97|4118
1695002400000|2023-09-18 02:00:00|287.37|287.22|287.22|287.07|287.57|287.42|286.82|286.62|2767
1695006000000|2023-09-18 03:00:00|287.32|287.12|287.82|287.67|287.92|287.72|287.32|287.12|2433
1695009600000|2023-09-18 04:00:00|287.87|287.72|287.97|287.82|288.32|288.17|287.87|287.72|1862
1695013200000|2023-09-18 05:00:00|287.92|287.77|287.62|287.47|288.07|287.92|287.52|287.37|2172
1695016800000|2023-09-18 06:00:00|287.67|287.52|287.77|287.62|287.92|287.77|287.47|287.32|1271
1695020400000|2023-09-18 07:00:00|287.82|287.67|287.47|287.32|287.87|287.72|287.42|287.27|1982
1695024000000|2023-09-18 08:00:00|287.52|287.37|287.12|286.97|287.52|287.37|286.97|286.82|2746
1695027600000|2023-09-18 09:00:00|287.17|287.02|286.92|286.77|287.32|287.07|286.82|286.52|879
1695031200000|2023-09-18 10:00:00|286.97|286.72|286.97|286.82|287.07|286.92|286.82|286.67|60
1695034800000|2023-09-18 11:00:00|287.02|286.87|286.52|286.32|287.02|286.87|286.42|286.27|205
1695038400000|2023-09-18 12:00:00|286.57|286.37|286.52|286.37|286.62|286.47|286.42|286.27|140
1695042000000|2023-09-18 13:00:00|286.57|286.42|286.02|285.87|286.62|286.47|285.52|285.37|1224
1695045600000|2023-09-18 14:00:00|286.07|285.92|286.02|285.87|286.27|286.12|285.87|285.72|895
1695049200000|2023-09-18 15:00:00|286.07|285.82|286.37|286.22|286.42|286.27|285.87|285.72|312
1695052800000|2023-09-18 16:00:00|286.32|286.17|286.32|286.12|286.37|286.22|286.17|286.02|83
1695056400000|2023-09-18 17:00:00|286.37|286.17|286.02|285.87|286.37|286.22|286.02|285.87|325
1695060000000|2023-09-18 18:00:00|286.07|285.92|285.97|285.77|286.12|285.97|285.82|285.67|37
1695063600000|2023-09-18 19:00:00|285.92|285.82|286.12|285.92|286.12|285.92|285.87|285.72|74
1695067200000|2023-09-18 20:00:00|286.07|285.97|286.27|286.02|286.27|286.07|286.02|285.87|73
1695070800000|2023-09-18 21:00:00|286.32|285.97|286.32|285.72|286.47|285.97|286.22|285.47|0
1695074400000|2023-09-18 22:00:00|286.42|285.82|286.44|285.84|286.54|285.94|286.32|285.72|0
1695078000000|2023-09-18 23:00:00|286.54|285.94|286.54|285.94|286.54|285.94|286.44|285.84|0
1695081600000|2023-09-19 00:00:00|286.64|286.04|285.84|285.69|286.64|286.14|285.54|285.39|1110
1695085200000|2023-09-19 01:00:00|285.94|285.79|284.84|284.69|286.19|285.99|284.39|284.24|3800
1695088800000|2023-09-19 02:00:00|284.89|284.64|285.09|284.94|285.29|285.14|284.64|284.49|1795
1695092400000|2023-09-19 03:00:00|285.14|284.99|285.09|284.94|285.54|285.39|284.99|284.84|2453
1695096000000|2023-09-19 04:00:00|285.14|284.99|284.74|284.59|285.14|284.99|284.59|284.44|1123
1695099600000|2023-09-19 05:00:00|284.69|284.54|284.19|284.04|284.79|284.59|284.04|283.89|2091
1695103200000|2023-09-19 06:00:00|284.14|283.99|284.39|284.19|284.69|284.54|283.99|283.84|1139
1695106800000|2023-09-19 07:00:00|284.34|284.24|284.39|284.24|284.54|284.39|284.24|284.09|1489
1695110400000|2023-09-19 08:00:00|284.44|284.29|284.14|283.99|284.54|284.39|283.89|283.74|2536
1695114000000|2023-09-19 09:00:00|284.09|283.94|284.29|284.09|284.34|284.09|283.94|283.54|753
1695117600000|2023-09-19 10:00:00|284.24|284.04|284.19|283.99|284.29|284.14|284.14|283.99|133
1695121200000|2023-09-19 11:00:00|284.14|284.04|284.04|283.89|284.24|284.04|284.04|283.89|95
1695124800000|2023-09-19 12:00:00|284.09|283.94|283.84|283.69|284.19|284.04|283.84|283.69|160
1695128400000|2023-09-19 13:00:00|283.79|283.64|283.79|283.59|284.04|283.89|283.54|283.39|651
1695132000000|2023-09-19 14:00:00|283.74|283.64|283.54|283.39|283.74|283.64|283.39|283.24|283
1695135600000|2023-09-19 15:00:00|283.49|283.34|283.49|283.34|283.54|283.39|283.24|283.04|347
1695139200000|2023-09-19 16:00:00|283.44|283.29|283.29|283.14|283.49|283.29|283.09|282.94|61
1695142800000|2023-09-19 17:00:00|283.24|283.09|283.34|283.19|283.49|283.29|283.14|282.99|317
1695146400000|2023-09-19 18:00:00|283.39|283.24|283.44|283.24|283.69|283.54|283.34|283.14|274
1695150000000|2023-09-19 19:00:00|283.39|283.19|283.29|283.14|283.49|283.34|283.29|283.09|239
1695153600000|2023-09-19 20:00:00|283.34|283.19|283.34|283.09|283.44|283.24|283.29|283.09|32
1695157200000|2023-09-19 21:00:00|283.39|282.94|283.64|283.04|283.69|283.04|283.39|282.89|0
1695160800000|2023-09-19 22:00:00|283.54|282.94|283.64|283.04|283.64|283.04|283.54|282.94|0
1695164400000|2023-09-19 23:00:00|283.54|282.94|283.64|283.04|283.64|283.04|283.54|282.94|0
1695168000000|2023-09-20 00:00:00|283.54|282.94|283.94|283.79|284.04|283.89|283.39|282.84|1182
1695171600000|2023-09-20 01:00:00|283.99|283.84|283.34|283.19|284.44|284.29|283.04|282.89|2724
1695175200000|2023-09-20 02:00:00|283.39|283.24|283.26|283.11|283.54|283.39|283.09|282.94|1674
1695178800000|2023-09-20 03:00:00|283.21|283.06|283.41|283.26|283.66|283.46|282.91|282.76|1496
1695182400000|2023-09-20 04:00:00|283.46|283.31|283.46|283.31|283.56|283.41|283.31|283.16|694
1695186000000|2023-09-20 05:00:00|283.41|283.26|283.76|283.61|284.06|283.91|283.36|283.21|1299
1695189600000|2023-09-20 06:00:00|283.71|283.56|284.01|283.86|284.41|284.26|283.71|283.56|1725
1695193200000|2023-09-20 07:00:00|284.06|283.81|284.01|283.86|284.16|284.01|283.91|283.71|1498
1695196800000|2023-09-20 08:00:00|284.06|283.91|284.31|284.16|284.46|284.31|283.91|283.76|1336
1695200400000|2023-09-20 09:00:00|284.36|284.21|284.56|284.36|284.81|284.41|284.36|284.11|697
1695204000000|2023-09-20 10:00:00|284.51|284.31|284.66|284.51|284.71|284.56|284.46|284.31|91
1695207600000|2023-09-20 11:00:00|284.71|284.56|284.71|284.56|284.81|284.66|284.66|284.51|165
1695211200000|2023-09-20 12:00:00|284.66|284.51|284.81|284.66|284.81|284.66|284.61|284.41|151
1695214800000|2023-09-20 13:00:00|284.86|284.71|285.31|285.16|285.41|285.26|284.61|284.46|837
1695218400000|2023-09-20 14:00:00|285.26|285.11|284.91|284.76|285.26|285.11|284.81|284.66|938
1695222000000|2023-09-20 15:00:00|284.86|284.71|284.76|284.61|285.11|284.96|284.61|284.46|639
1695225600000|2023-09-20 16:00:00|284.71|284.56|284.91|284.76|284.91|284.76|284.61|284.46|114
1695229200000|2023-09-20 17:00:00|284.86|284.71|284.91|284.21|285.01|284.86|284.36|283.86|219
1695232800000|2023-09-20 18:00:00|284.81|284.36|284.21|284.01|284.81|284.56|284.01|283.86|259
1695236400000|2023-09-20 19:00:00|284.16|284.06|283.36|283.21|284.31|284.16|283.36|283.16|281
1695240000000|2023-09-20 20:00:00|283.31|283.16|283.31|283.06|283.36|283.21|283.21|283.01|94
1695243600000|2023-09-20 21:00:00|283.36|283.01|283.61|283.01|283.66|283.06|283.36|282.91|0
1695247200000|2023-09-20 22:00:00|283.71|283.11|283.51|282.91|283.71|283.11|283.41|282.81|0
1695250800000|2023-09-20 23:00:00|283.41|282.81|283.21|282.61|283.51|282.91|283.21|282.61|0
1695254400000|2023-09-21 00:00:00|283.31|282.71|282.16|281.96|283.41|282.91|282.16|281.96|1245
1695258000000|2023-09-21 01:00:00|282.11|281.91|280.36|280.21|282.21|282.06|279.96|279.81|5393
1695261600000|2023-09-21 02:00:00|280.31|280.16|279.26|279.11|280.41|280.26|279.16|279.01|3833
1695265200000|2023-09-21 03:00:00|279.31|279.16|279.51|279.36|279.71|279.56|279.11|278.96|2521
1695268800000|2023-09-21 04:00:00|279.46|279.31|279.13|278.98|279.51|279.36|279.03|278.83|2344
1695272400000|2023-09-21 05:00:00|279.18|279.03|278.98|278.83|279.48|279.33|278.88|278.73|2714
1695276000000|2023-09-21 06:00:00|278.93|278.78|279.03|278.88|279.28|279.13|278.88|278.73|1992
1695279600000|2023-09-21 07:00:00|279.08|278.93|279.43|279.28|279.53|279.38|279.03|278.88|2246
1695283200000|2023-09-21 08:00:00|279.38|279.23|279.38|279.23|279.43|279.28|279.13|278.98|2631
1695286800000|2023-09-21 09:00:00|279.33|279.18|279.03|278.88|279.88|279.33|279.03|278.83|1093
1695290400000|2023-09-21 10:00:00|279.08|278.93|278.93|278.73|279.13|278.98|278.73|278.53|181
1695294000000|2023-09-21 11:00:00|278.98|278.78|278.78|278.63|279.13|278.93|278.73|278.58|70
1695297600000|2023-09-21 12:00:00|278.83|278.68|278.78|278.63|278.88|278.73|278.48|278.33|346
1695301200000|2023-09-21 13:00:00|278.83|278.68|278.03|277.83|279.08|278.93|277.98|277.78|919
1695304800000|2023-09-21 14:00:00|278.08|277.88|277.78|277.63|278.58|278.38|277.78|277.63|483
1695308400000|2023-09-21 15:00:00|277.83|277.68|277.88|277.68|278.13|277.98|277.78|277.58|416
1695312000000|2023-09-21 16:00:00|277.83|277.73|277.58|277.43|277.88|277.73|277.58|277.43|137
1695315600000|2023-09-21 17:00:00|277.63|277.48|278.13|277.93|278.23|278.08|277.63|277.43|113
1695319200000|2023-09-21 18:00:00|278.08|277.98|277.78|277.63|278.13|277.98|277.68|277.53|93
1695322800000|2023-09-21 19:00:00|277.83|277.58|277.53|277.38|277.88|277.73|277.53|277.33|325
1695326400000|2023-09-21 20:00:00|277.58|277.43|277.33|277.18|277.58|277.43|277.33|277.18|75
1695330000000|2023-09-21 21:00:00|277.38|277.13|277.38|276.78|277.68|277.13|277.28|276.68|0
1695333600000|2023-09-21 22:00:00|277.48|276.88|277.58|276.98|277.58|276.98|277.38|276.78|0
1695337200000|2023-09-21 23:00:00|277.48|276.88|277.38|276.78|277.48|276.88|277.28|276.68|0
1695340800000|2023-09-22 00:00:00|277.48|276.88|277.28|277.13|277.48|277.33|276.88|276.68|2131
1695344400000|2023-09-22 01:00:00|277.18|277.03|277.88|277.73|277.98|277.83|276.83|276.68|9121
1695348000000|2023-09-22 02:00:00|277.93|277.78|278.53|278.38|278.78|278.63|277.78|277.63|4714
1695351600000|2023-09-22 03:00:00|278.48|278.33|279.23|279.08|279.33|279.18|278.43|278.28|2685
1695355200000|2023-09-22 04:00:00|279.18|279.03|279.08|278.93|279.38|279.23|278.98|278.83|1045
1695358800000|2023-09-22 05:00:00|279.13|278.98|279.38|279.23|279.68|279.53|279.08|278.93|3746
1695362400000|2023-09-22 06:00:00|279.33|279.18|279.53|279.33|279.73|279.58|279.13|278.98|1341
1695366000000|2023-09-22 07:00:00|279.48|279.28|279.58|279.43|279.93|279.78|279.28|279.13|2157
1695369600000|2023-09-22 08:00:00|279.63|279.48|279.18|279.03|279.63|279.48|278.93|278.78|2646
1695373200000|2023-09-22 09:00:00|279.13|278.98|279.38|279.18|279.68|279.23|279.03|278.88|1157
1695376800000|2023-09-22 10:00:00|279.33|279.23|279.48|279.33|279.68|279.48|279.28|279.13|262
1695380400000|2023-09-22 11:00:00|279.43|279.28|279.63|279.43|279.63|279.48|279.28|279.13|265
1695384000000|2023-09-22 12:00:00|279.68|279.48|279.73|279.58|279.98|279.83|279.68|279.43|411
1695387600000|2023-09-22 13:00:00|279.78|279.63|279.43|279.28|279.83|279.63|278.98|278.83|1031
1695391200000|2023-09-22 14:00:00|279.38|279.23|279.23|279.08|279.68|279.53|279.03|278.88|673
1695394800000|2023-09-22 15:00:00|279.18|279.03|278.73|278.53|279.23|279.08|278.63|278.48|371
1695398400000|2023-09-22 16:00:00|278.68|278.48|278.83|278.68|278.93|278.78|278.63|278.48|109
1695402000000|2023-09-22 17:00:00|278.78|278.63|278.38|278.23|278.83|278.68|278.28|278.13|119
1695405600000|2023-09-22 18:00:00|278.43|278.28|278.33|278.18|278.43|278.28|278.18|277.98|71
1695409200000|2023-09-22 19:00:00|278.28|278.13|278.28|278.13|278.88|278.73|278.23|278.08|310
1695412800000|2023-09-22 20:00:00|278.33|278.18|278.08|277.83|278.48|278.33|278.08|277.83|167
1695592800000|2023-09-24 22:00:00|278.38|277.78|278.58|277.98|278.58|277.98|278.38|277.78|0
1695596400000|2023-09-24 23:00:00|278.48|277.88|278.58|277.98|278.58|277.98|278.48|277.88|0
1695600000000|2023-09-25 00:00:00|278.48|277.88|278.98|278.78|279.28|279.03|278.13|277.68|2149
1695603600000|2023-09-25 01:00:00|278.93|278.83|279.23|279.08|279.83|279.68|278.88|278.68|11139
1695607200000|2023-09-25 02:00:00|279.28|279.03|279.23|279.08|279.78|279.63|278.98|278.83|11729
1695610800000|2023-09-25 03:00:00|279.28|279.13|279.88|279.73|279.93|279.78|279.08|278.93|2993
1695614400000|2023-09-25 04:00:00|279.93|279.78|279.93|279.78|279.98|279.83|279.83|279.68|1038
1695618000000|2023-09-25 05:00:00|279.88|279.73|279.98|279.83|280.13|279.98|279.73|279.53|2408
1695621600000|2023-09-25 06:00:00|280.03|279.88|280.33|280.18|280.33|280.18|279.88|279.73|4723
1695625200000|2023-09-25 07:00:00|280.38|280.23|280.38|280.23|280.53|280.38|280.28|280.13|3465
1695628800000|2023-09-25 08:00:00|280.43|280.28|279.78|279.63|280.58|280.43|279.73|279.58|5575
1695632400000|2023-09-25 09:00:00|279.73|279.58|279.78|279.63|279.98|279.68|279.48|279.08|1427
1695636000000|2023-09-25 10:00:00|279.83|279.58|279.88|279.73|279.93|279.78|279.63|279.48|132
1695639600000|2023-09-25 11:00:00|279.93|279.78|279.48|279.33|280.03|279.83|279.38|279.23|1118
1695643200000|2023-09-25 12:00:00|279.53|279.38|279.23|279.03|279.58|279.38|279.18|279.03|272
1695646800000|2023-09-25 13:00:00|279.18|279.08|281.13|280.98|281.18|281.03|278.93|278.73|3196
1695650400000|2023-09-25 14:00:00|281.18|280.93|280.98|280.83|281.28|281.13|280.63|280.48|1674
1695654000000|2023-09-25 15:00:00|281.03|280.88|281.68|281.53|282.03|281.88|280.98|280.83|1628
1695657600000|2023-09-25 16:00:00|281.73|281.58|282.03|281.88|282.23|282.08|281.68|281.53|409
1695661200000|2023-09-25 17:00:00|282.08|281.93|282.28|282.13|282.48|282.33|281.93|281.78|296
1695664800000|2023-09-25 18:00:00|282.33|282.18|281.98|281.83|282.53|282.38|281.98|281.83|260
1695668400000|2023-09-25 19:00:00|281.93|281.78|281.98|281.83|282.13|281.93|281.78|281.58|265
1695672000000|2023-09-25 20:00:00|281.93|281.78|281.93|281.73|282.03|281.88|281.88|281.73|59
1695675600000|2023-09-25 21:00:00|281.98|281.63|282.08|281.48|282.08|281.63|281.98|281.38|1
1695679200000|2023-09-25 22:00:00|281.98|281.38|281.88|281.28|282.08|281.48|281.88|281.28|0
1695682800000|2023-09-25 23:00:00|281.78|281.18|281.78|281.18|281.88|281.28|281.78|281.18|0
1695686400000|2023-09-26 00:00:00|281.68|281.08|280.68|280.53|282.13|281.98|280.63|280.48|9658
1695690000000|2023-09-26 01:00:00|280.73|280.73|281.1|280.95|281.78|281.63|280.55|280.35|6849
1695693600000|2023-09-26 02:00:00|281.15|281|281.25|281.05|281.5|281.35|280.6|280.45|21913
1695697200000|2023-09-26 03:00:00|281.2|281|281.45|281.3|281.45|281.3|280.8|280.65|4980
1695700800000|2023-09-26 04:00:00|281.4|281.25|281.45|281.3|281.55|281.35|281.05|280.9|4433
1695704400000|2023-09-26 05:00:00|281.5|281.35|281.95|281.8|281.95|281.8|281.3|281.1|2476
1695708000000|2023-09-26 06:00:00|282|281.75|281.8|281.65|282.15|282|281.75|281.55|2506
1695711600000|2023-09-26 07:00:00|281.85|281.7|281.35|281.2|281.9|281.75|281.15|280.95|3587
1695715200000|2023-09-26 08:00:00|281.4|281.25|281.65|281.5|281.8|281.65|281.35|281.2|3697
1695718800000|2023-09-26 09:00:00|281.7|281.45|281.75|281.6|282.4|281.9|281.55|281.4|2293
1695722400000|2023-09-26 10:00:00|281.8|281.65|282.1|281.9|282.1|281.9|281.75|281.6|186
1695726000000|2023-09-26 11:00:00|282.05|281.95|282.15|281.95|282.25|282.1|281.85|281.7|578
1695729600000|2023-09-26 12:00:00|282.2|282|281.8|281.65|282.35|282.2|281.8|281.6|877
1695733200000|2023-09-26 13:00:00|281.85|281.7|283|282.8|283.2|283.05|281.75|281.6|901
1695736800000|2023-09-26 14:00:00|283.05|282.85|282.6|282.45|283.15|283|281.9|281.7|430
1695740400000|2023-09-26 15:00:00|282.65|282.5|281.5|281.35|282.7|282.55|281.5|281.35|641
1695744000000|2023-09-26 16:00:00|281.45|281.3|281.55|281.35|281.7|281.5|281.25|281.1|259
1695747600000|2023-09-26 17:00:00|281.5|281.3|281.25|281.05|281.6|281.4|281|280.85|352
1695751200000|2023-09-26 18:00:00|281.2|281|280.9|280.75|281.25|281.05|280.8|280.65|108
1695754800000|2023-09-26 19:00:00|280.85|280.7|281.05|280.85|281.1|280.9|280.8|280.65|60
1695758400000|2023-09-26 20:00:00|281|280.8|281|280.3|281|280.8|280.4|280.1|103
1695762000000|2023-09-26 21:00:00|281.05|280.25|281.2|280.6|281.75|280.6|281.05|280.1|0
1695765600000|2023-09-26 22:00:00|281.3|280.7|281.1|280.5|281.3|280.7|281.1|280.5|0
1695769200000|2023-09-26 23:00:00|281.2|280.6|281.2|280.6|281.3|280.7|281.1|280.5|0
1695772800000|2023-09-27 00:00:00|281.3|280.7|280.1|279.9|281.3|280.7|280|279.75|3828
1695776400000|2023-09-27 01:00:00|280.05|279.95|280.44|280.24|280.54|280.34|279.6|279.45|7568
1695780000000|2023-09-27 02:00:00|280.39|280.19|279.84|279.69|280.44|280.29|279.79|279.64|2392
1695783600000|2023-09-27 03:00:00|279.89|279.64|279.34|279.19|279.99|279.84|279.29|279.14|5102
1695787200000|2023-09-27 04:00:00|279.39|279.24|279.24|279.09|279.44|279.29|279.09|278.89|2658
1695790800000|2023-09-27 05:00:00|279.29|279.14|279.44|279.29|279.54|279.34|279.14|278.99|7340
1695794400000|2023-09-27 06:00:00|279.39|279.24|279.39|279.24|279.49|279.34|279.19|279.04|3489
1695798000000|2023-09-27 07:00:00|279.34|279.19|279.99|279.84|279.99|279.84|279.29|279.14|2660
1695801600000|2023-09-27 08:00:00|280.04|279.89|280.39|280.24|280.44|280.24|279.94|279.79|3211
1695805200000|2023-09-27 09:00:00|280.44|280.29|279.79|279.59|280.59|280.44|279.69|279.29|1952
1695808800000|2023-09-27 10:00:00|279.74|279.64|279.99|279.79|279.99|279.84|279.74|279.59|262
1695812400000|2023-09-27 11:00:00|279.94|279.74|280.44|280.24|280.44|280.29|279.94|279.74|167
1695816000000|2023-09-27 12:00:00|280.49|280.29|280.69|280.49|280.69|280.49|280.34|280.04|308
1695819600000|2023-09-27 13:00:00|280.64|280.44|281.34|281.14|281.39|281.24|280.59|280.44|1292
1695823200000|2023-09-27 14:00:00|281.39|281.19|280.44|280.29|281.44|281.29|280.39|280.24|1338
1695826800000|2023-09-27 15:00:00|280.49|280.34|280.19|279.99|280.84|280.69|280.09|279.94|859
1695830400000|2023-09-27 16:00:00|280.14|279.94|279.94|279.79|280.24|280.04|279.74|279.59|165
1695834000000|2023-09-27 17:00:00|279.99|279.84|279.79|279.59|280.14|279.89|279.34|279.19|209
1695837600000|2023-09-27 18:00:00|279.74|279.54|280.54|280.34|280.64|280.44|279.59|279.44|77
1695841200000|2023-09-27 19:00:00|280.49|280.29|280.29|280.14|280.99|280.79|280.04|279.89|146
1695844800000|2023-09-27 20:00:00|280.24|280.09|280.29|280.04|280.39|280.14|280.09|279.94|71
1695848400000|2023-09-27 21:00:00|280.34|280.24|280.89|280.29|280.89|280.29|280.34|279.89|1
1695852000000|2023-09-27 22:00:00|280.79|280.19|280.59|279.99|280.89|280.29|280.49|279.89|0
1695855600000|2023-09-27 23:00:00|280.69|280.09|280.79|280.19|280.79|280.19|280.59|279.99|0
1695859200000|2023-09-28 00:00:00|280.69|280.09|281.04|280.89|281.19|280.99|280.24|280.09|1722
1695862800000|2023-09-28 01:00:00|281.09|280.94|281.44|281.29|282.14|281.99|280.84|280.64|7091
1695866400000|2023-09-28 02:00:00|281.39|281.24|281.14|280.99|281.74|281.59|281.09|280.89|4639
1695870000000|2023-09-28 03:00:00|281.19|281.04|282.04|281.89|282.14|281.94|281.14|280.99|4418
1695873600000|2023-09-28 04:00:00|281.99|281.84|281.49|281.34|281.99|281.84|281.29|281.14|1409
1695877200000|2023-09-28 05:00:00|281.44|281.29|281.69|281.54|281.99|281.84|281.29|281.14|2243
1695880800000|2023-09-28 06:00:00|281.74|281.59|281.99|281.84|282.09|281.94|281.69|281.54|1747
1695884400000|2023-09-28 07:00:00|281.94|281.79|281.44|281.29|282.04|281.89|281.39|281.24|2984
1695888000000|2023-09-28 08:00:00|281.49|281.34|281.59|281.44|281.59|281.44|281.09|280.94|3430
1695891600000|2023-09-28 09:00:00|281.54|281.39|282.04|281.89|282.04|281.89|281.24|280.89|1888
1695895200000|2023-09-28 10:00:00|282.09|281.94|282.19|282.04|282.24|282.09|281.89|281.74|173
1695898800000|2023-09-28 11:00:00|282.14|281.99|281.84|281.69|282.29|282.09|281.69|281.54|159
1695902400000|2023-09-28 12:00:00|281.79|281.64|281.84|281.64|282.54|282.39|281.74|281.59|202
1695906000000|2023-09-28 13:00:00|281.89|281.69|282.69|282.49|282.69|282.49|281.69|281.54|1064
1695909600000|2023-09-28 14:00:00|282.74|282.54|283.09|282.94|283.19|283.04|282.44|282.29|1001
1695913200000|2023-09-28 15:00:00|283.04|282.89|283.79|283.64|283.89|283.69|282.94|282.79|462
1695916800000|2023-09-28 16:00:00|283.84|283.69|283.79|283.59|284.24|284.09|283.64|283.44|460
1695920400000|2023-09-28 17:00:00|283.74|283.64|283.59|283.44|283.89|283.69|283.34|283.19|248
1695924000000|2023-09-28 18:00:00|283.64|283.49|283.94|283.79|283.99|283.84|283.59|283.44|179
1695927600000|2023-09-28 19:00:00|283.99|283.74|284.04|283.89|284.29|284.14|283.79|283.59|105
1695931200000|2023-09-28 20:00:00|283.99|283.84|284.14|283.89|284.19|283.99|283.94|283.74|15
1695934800000|2023-09-28 21:00:00|284.19|283.84|284.19|283.59|284.29|283.84|284.19|283.34|0
1695938400000|2023-09-28 22:00:00|284.29|283.69|284.39|283.79|284.49|283.89|284.19|283.59|0
1695942000000|2023-09-28 23:00:00|284.29|283.69|284.19|283.59|284.39|283.79|284.19|283.59|0
1695945600000|2023-09-29 00:00:00|284.09|283.49|284.19|284.04|284.49|284.34|283.89|283.29|1620
1695949200000|2023-09-29 01:00:00|284.09|283.94|284.84|284.69|284.89|284.74|283.59|283.44|5009
1695952800000|2023-09-29 02:00:00|284.79|284.64|285.19|285.04|285.34|285.19|284.79|284.64|2657
1695956400000|2023-09-29 03:00:00|285.14|284.99|284.99|284.84|285.24|285.09|284.84|284.69|1924
1695960000000|2023-09-29 04:00:00|285.04|284.89|284.84|284.69|285.34|285.19|284.79|284.64|1418
1695963600000|2023-09-29 05:00:00|284.74|284.59|284.34|284.19|284.79|284.64|284.19|284.04|2602
1695967200000|2023-09-29 06:00:00|284.29|284.14|284.69|284.54|284.79|284.59|284.29|284.14|1881
1695970800000|2023-09-29 07:00:00|284.74|284.49|285.04|284.89|285.24|285.09|284.59|284.44|2501
1695974400000|2023-09-29 08:00:00|285.09|284.94|285.04|284.89|285.34|285.19|284.99|284.84|3301
1695978000000|2023-09-29 09:00:00|285.09|284.94|285.04|284.89|285.29|284.94|284.69|284.49|2787
1695981600000|2023-09-29 10:00:00|285.09|284.94|285.49|285.34|285.54|285.39|284.99|284.84|1222
1695985200000|2023-09-29 11:00:00|285.54|285.29|285.34|285.19|285.59|285.44|285.19|285.04|1116
1695988800000|2023-09-29 12:00:00|285.29|285.14|286.09|285.94|286.09|285.94|285.29|285.14|717
1695992400000|2023-09-29 13:00:00|286.14|285.99|286.04|285.89|286.69|286.54|286.04|285.89|2887
1695996000000|2023-09-29 14:00:00|286.09|285.94|285.79|285.59|286.19|286.04|285.39|285.24|494
1695999600000|2023-09-29 15:00:00|285.84|285.64|285.34|285.14|285.99|285.84|284.99|284.84|569
1696003200000|2023-09-29 16:00:00|285.29|285.19|284.84|284.69|285.44|285.29|284.74|284.59|250
1696006800000|2023-09-29 17:00:00|284.79|284.64|284.19|284.04|284.79|284.69|284.19|284.04|310
1696010400000|2023-09-29 18:00:00|284.24|284.09|284.74|284.54|284.74|284.54|284.09|283.94|167
1696014000000|2023-09-29 19:00:00|284.79|284.59|284.39|284.19|284.84|284.64|284.29|284.14|181
1696017600000|2023-09-29 20:00:00|284.34|284.24|284.54|284.29|284.74|284.49|284.34|284.19|94
1696197600000|2023-10-01 22:00:00|285.79|285.19|285.39|284.79|285.79|285.19|285.29|284.69|0
1696201200000|2023-10-01 23:00:00|285.29|284.69|285.49|284.89|285.59|284.99|285.29|284.69|0
1696204800000|2023-10-02 00:00:00|285.69|285.09|285.44|285.29|286.04|285.84|284.69|284.54|2546
1696208400000|2023-10-02 01:00:00|285.49|285.39|284.98|284.83|285.64|285.44|284.63|284.48|3823
1696212000000|2023-10-02 02:00:00|285.03|284.78|284.98|284.83|285.28|285.13|284.83|284.68|1765
1696215600000|2023-10-02 03:00:00|285.03|284.88|283.93|283.78|285.03|284.88|283.93|283.78|3316
1696219200000|2023-10-02 04:00:00|283.88|283.73|283.33|283.18|283.88|283.78|283.28|283.13|2909
1696222800000|2023-10-02 05:00:00|283.38|283.23|282.18|282.03|283.48|283.33|282.08|281.93|5586
1696226400000|2023-10-02 06:00:00|282.13|281.98|282.43|282.28|282.53|282.33|281.88|281.73|4613
1696230000000|2023-10-02 07:00:00|282.48|282.33|283.23|283.08|283.23|283.08|282.38|282.23|3068
1696233600000|2023-10-02 08:00:00|283.28|283.13|283.18|283.03|283.53|283.38|283.18|282.98|2386
1696237200000|2023-10-02 09:00:00|283.13|282.98|282.78|282.63|283.33|283.03|282.73|282.13|1429
1696240800000|2023-10-02 10:00:00|282.73|282.58|282.73|282.58|282.88|282.73|282.68|282.48|172
1696244400000|2023-10-02 11:00:00|282.78|282.63|282.68|282.53|282.98|282.83|282.58|282.43|103
1696248000000|2023-10-02 12:00:00|282.73|282.58|282.48|282.33|282.83|282.68|282.48|282.28|249
1696251600000|2023-10-02 13:00:00|282.43|282.28|281.78|281.58|282.53|282.38|281.33|281.18|1668
1696255200000|2023-10-02 14:00:00|281.73|281.53|281.58|281.43|282.03|281.88|280.98|280.83|2173
1696258800000|2023-10-02 15:00:00|281.63|281.38|281.68|281.53|282.18|282.03|281.48|281.28|924
1696262400000|2023-10-02 16:00:00|281.63|281.48|281.18|280.98|281.68|281.48|281.13|280.98|335
1696266000000|2023-10-02 17:00:00|281.13|281.03|281.43|281.28|281.63|281.43|281.13|280.98|104
1696269600000|2023-10-02 18:00:00|281.48|281.33|281.18|280.98|281.73|281.58|280.98|280.83|114
1696273200000|2023-10-02 19:00:00|281.13|280.93|281.03|280.88|281.38|281.18|280.93|280.78|426
1696276800000|2023-10-02 20:00:00|281.08|280.93|280.68|280.43|281.13|280.93|280.58|280.38|282
1696280400000|2023-10-02 21:00:00|280.73|280.38|281.33|280.73|281.78|280.83|280.63|280.03|0
1696284000000|2023-10-02 22:00:00|281.43|280.83|281.33|280.73|281.53|280.93|281.33|280.73|0
1696287600000|2023-10-02 23:00:00|281.43|280.83|281.33|280.73|281.53|280.93|281.23|280.63|0
1696291200000|2023-10-03 00:00:00|281.23|280.63|281.28|281.13|281.58|281.43|280.38|280.23|1856
1696294800000|2023-10-03 01:00:00|281.43|281.28|280.98|280.83|281.63|281.43|280.58|280.43|8270
1696298400000|2023-10-03 02:00:00|280.93|280.78|280.63|280.48|281.48|281.33|280.43|280.28|3832
1696302000000|2023-10-03 03:00:00|280.58|280.43|281.18|281.03|281.18|281.03|280.48|280.33|2600
1696305600000|2023-10-03 04:00:00|281.13|280.98|280.93|280.78|281.13|280.98|280.93|280.78|1743
1696309200000|2023-10-03 05:00:00|280.98|280.83|281.38|281.23|281.43|281.28|280.78|280.63|3534
1696312800000|2023-10-03 06:00:00|281.43|281.28|281.58|281.43|281.73|281.58|281.43|281.28|1830
1696316400000|2023-10-03 07:00:00|281.63|281.48|281.53|281.38|281.73|281.58|281.18|281.03|2878
1696320000000|2023-10-03 08:00:00|281.58|281.43|282.23|282.08|282.38|282.23|281.58|281.43|2163
1696323600000|2023-10-03 09:00:00|282.18|282.03|282.18|282.03|282.58|282.18|282.03|281.68|1023
1696327200000|2023-10-03 10:00:00|282.23|282.08|282.18|282.03|282.48|282.33|282.13|281.98|472
1696330800000|2023-10-03 11:00:00|282.23|282.08|281.58|281.43|282.33|282.18|281.48|281.33|602
1696334400000|2023-10-03 12:00:00|281.53|281.38|281.28|281.08|281.63|281.48|281.18|281.03|595
1696338000000|2023-10-03 13:00:00|281.23|281.13|282.13|281.98|282.28|282.13|281.23|281.08|1276
1696341600000|2023-10-03 14:00:00|282.03|281.93|280.88|280.73|282.03|281.93|280.88|280.73|818
1696345200000|2023-10-03 15:00:00|280.93|280.68|280.68|280.48|281.03|280.83|280.53|280.38|368
1696348800000|2023-10-03 16:00:00|280.73|280.53|280.98|280.83|281.13|280.98|280.73|280.48|166
1696352400000|2023-10-03 17:00:00|281.03|280.88|280.28|280.08|281.18|281.03|280.28|280.08|192
1696356000000|2023-10-03 18:00:00|280.23|280.13|280.28|280.13|280.38|280.23|279.98|279.83|195
1696359600000|2023-10-03 19:00:00|280.23|280.08|280.13|279.98|280.43|280.23|280.03|279.88|290
1696363200000|2023-10-03 20:00:00|280.18|280.03|279.98|279.78|280.28|280.13|279.93|279.78|197
1696366800000|2023-10-03 21:00:00|280.03|279.88|280.18|279.58|280.18|279.88|280.03|279.48|9
1696370400000|2023-10-03 22:00:00|280.28|279.68|280.28|279.68|280.38|279.78|280.18|279.58|0
1696374000000|2023-10-03 23:00:00|280.18|279.58|280.38|279.78|280.38|279.78|280.08|279.48|0
1696377600000|2023-10-04 00:00:00|280.28|279.68|278.08|277.88|280.48|279.88|278.03|277.83|3261
1696381200000|2023-10-04 01:00:00|278.03|277.93|277.83|277.63|278.58|278.43|277.33|277.13|7807
1696384800000|2023-10-04 02:00:00|277.78|277.68|277.93|277.78|278.38|278.23|277.63|277.48|3511
1696388400000|2023-10-04 03:00:00|277.98|277.83|277.17|277.02|278.08|277.93|277.12|276.97|2923
1696392000000|2023-10-04 04:00:00|277.12|276.97|277.07|276.92|277.27|277.12|276.72|276.57|3402
1696395600000|2023-10-04 05:00:00|277.12|276.97|276.72|276.57|277.32|277.17|276.57|276.37|3023
1696399200000|2023-10-04 06:00:00|276.67|276.52|276.22|276.07|276.77|276.62|276.22|276.07|3326
1696402800000|2023-10-04 07:00:00|276.27|276.12|276.67|276.52|276.72|276.57|276.12|275.97|3536
1696406400000|2023-10-04 08:00:00|276.72|276.57|276.87|276.72|277.17|277.02|276.42|276.27|3763
1696410000000|2023-10-04 09:00:00|276.92|276.77|277.52|277.37|277.62|277.47|276.87|276.52|1800
1696413600000|2023-10-04 10:00:00|277.47|277.32|277.22|277.02|277.67|277.52|277.12|276.97|130
1696417200000|2023-10-04 11:00:00|277.27|277.07|277.62|277.42|277.67|277.52|277.17|277.02|154
1696420800000|2023-10-04 12:00:00|277.57|277.47|277.67|277.47|278.02|277.87|277.42|277.27|284
1696424400000|2023-10-04 13:00:00|277.62|277.52|276.82|276.62|277.67|277.52|276.57|276.37|1118
1696428000000|2023-10-04 14:00:00|276.77|276.57|275.92|275.77|276.92|276.72|275.82|275.67|811
1696431600000|2023-10-04 15:00:00|275.87|275.72|277.07|276.92|277.12|276.92|275.77|275.62|685
1696435200000|2023-10-04 16:00:00|277.12|276.97|277.07|276.87|277.42|277.22|276.87|276.67|94
1696438800000|2023-10-04 17:00:00|277.12|276.92|276.52|276.37|277.12|276.92|276.52|276.37|281
1696442400000|2023-10-04 18:00:00|276.47|276.32|276.67|276.52|276.77|276.62|276.42|276.22|189
1696446000000|2023-10-04 19:00:00|276.72|276.57|277.32|277.17|277.37|277.22|276.62|276.47|255
1696449600000|2023-10-04 20:00:00|277.27|277.12|277.12|276.97|277.32|277.12|277.07|276.87|44
1696453200000|2023-10-04 21:00:00|277.17|276.92|277.42|276.82|277.42|276.92|277.17|276.72|4
1696456800000|2023-10-04 22:00:00|277.32|276.72|277.92|277.32|277.92|277.32|277.32|276.72|0
1696460400000|2023-10-04 23:00:00|277.82|277.22|278.02|277.42|278.02|277.42|277.82|277.22|0
1696464000000|2023-10-05 00:00:00|277.92|277.32|277.72|277.57|278.02|277.57|276.92|276.42|1849
1696467600000|2023-10-05 01:00:00|277.82|277.62|279.75|279.6|279.75|279.6|277.42|277.27|5313
1696471200000|2023-10-05 02:00:00|279.7|279.55|279.9|279.75|280.05|279.9|279.25|279.1|2994
1696474800000|2023-10-05 03:00:00|279.85|279.7|279.85|279.7|280.35|280.2|279.65|279.5|2131
1696478400000|2023-10-05 04:00:00|279.9|279.75|279.75|279.6|279.9|279.75|279.45|279.3|1713
1696482000000|2023-10-05 05:00:00|279.8|279.65|279.15|278.95|279.8|279.65|279|278.85|2277
1696485600000|2023-10-05 06:00:00|279.2|279|278.95|278.8|279.25|279.1|278.9|278.75|2479
1696489200000|2023-10-05 07:00:00|278.9|278.75|278.4|278.25|278.95|278.8|278.25|278.1|2810
1696492800000|2023-10-05 08:00:00|278.45|278.3|278.45|278.3|279|278.85|278.4|278.25|1980
1696496400000|2023-10-05 09:00:00|278.4|278.25|278.3|278.15|278.55|278.4|278.15|277.75|1046
1696500000000|2023-10-05 10:00:00|278.35|278.2|278.4|278.25|278.65|278.45|278.25|278.1|95
1696503600000|2023-10-05 11:00:00|278.45|278.3|278.7|278.5|278.75|278.55|278.25|278.1|121
1696507200000|2023-10-05 12:00:00|278.75|278.55|278.4|278.2|278.85|278.7|278.15|277.95|265
1696510800000|2023-10-05 13:00:00|278.35|278.25|278.7|278.55|278.85|278.65|278.15|278|1334
1696514400000|2023-10-05 14:00:00|278.65|278.5|278.15|278|278.7|278.5|277.95|277.8|681
1696518000000|2023-10-05 15:00:00|278.1|277.95|278.4|278.2|278.6|278.4|277.9|277.7|367
1696521600000|2023-10-05 16:00:00|278.45|278.25|278.6|278.45|278.8|278.65|278.35|278.2|144
1696525200000|2023-10-05 17:00:00|278.65|278.4|279|278.85|279.15|279|278.2|278.05|241
1696528800000|2023-10-05 18:00:00|279.05|278.8|279.45|279.25|279.55|279.4|279|278.8|70
1696532400000|2023-10-05 19:00:00|279.4|279.3|279.2|279.05|279.55|279.4|279.15|279|211
1696536000000|2023-10-05 20:00:00|279.25|279.1|278.95|278.75|279.3|279.1|278.95|278.7|38
1696539600000|2023-10-05 21:00:00|279|278.7|279.25|278.65|279.45|278.85|278.95|278.45|0
1696543200000|2023-10-05 22:00:00|279.35|278.75|279.25|278.65|279.35|278.75|279.25|278.65|0
1696546800000|2023-10-05 23:00:00|279.45|278.85|279.35|278.75|279.55|278.95|279.35|278.75|0
1696550400000|2023-10-06 00:00:00|279.45|278.85|279.6|279.45|279.65|279.5|278.4|278.25|1116
1696554000000|2023-10-06 01:00:00|279.35|279.15|280.19|279.99|280.39|280.24|279.15|279|3056
1696557600000|2023-10-06 02:00:00|280.14|280.04|281.04|280.89|281.04|280.89|279.89|279.74|2636
1696561200000|2023-10-06 03:00:00|280.99|280.84|280.94|280.79|281.04|280.89|280.59|280.39|2800
1696564800000|2023-10-06 04:00:00|280.89|280.74|280.69|280.54|280.94|280.79|280.49|280.29|2053
1696568400000|2023-10-06 05:00:00|280.64|280.49|280.94|280.79|281.04|280.89|280.64|280.49|2294
1696572000000|2023-10-06 06:00:00|280.89|280.74|281.19|281.04|281.29|281.14|280.89|280.74|1888
1696575600000|2023-10-06 07:00:00|281.14|280.99|281.44|281.29|281.49|281.34|281.09|280.94|2382
1696579200000|2023-10-06 08:00:00|281.49|281.34|281.49|281.34|281.64|281.49|281.34|281.19|2408
1696582800000|2023-10-06 09:00:00|281.44|281.29|281.39|281.24|281.89|281.34|281.19|280.99|1208
1696586400000|2023-10-06 10:00:00|281.44|281.29|281.74|281.59|281.89|281.74|281.39|281.29|389
1696590000000|2023-10-06 11:00:00|281.69|281.54|281.79|281.59|281.94|281.79|281.59|281.44|302
1696593600000|2023-10-06 12:00:00|281.74|281.54|279.59|279.44|281.89|281.74|279.24|279.09|1522
1696597200000|2023-10-06 13:00:00|279.64|279.39|280.79|280.59|281.14|280.99|279.44|279.29|827
1696600800000|2023-10-06 14:00:00|280.74|280.54|281.34|281.14|281.54|281.34|280.04|279.89|935
1696604400000|2023-10-06 15:00:00|281.39|281.19|283.24|283.09|283.24|283.09|281.24|281.09|945
1696608000000|2023-10-06 16:00:00|283.19|283.04|282.59|282.44|283.29|283.14|282.54|282.39|206
1696611600000|2023-10-06 17:00:00|282.64|282.39|283.04|282.89|283.04|282.89|282.54|282.39|183
1696615200000|2023-10-06 18:00:00|282.99|282.84|283.14|282.99|283.19|283.04|282.84|282.69|387
1696618800000|2023-10-06 19:00:00|283.09|282.94|282.74|282.59|283.14|282.99|282.64|282.49|243
1696622400000|2023-10-06 20:00:00|282.69|282.54|282.74|282.54|282.89|282.74|282.69|282.49|100
1696802400000|2023-10-08 22:00:00|281.59|280.99|281.49|280.89|281.79|281.19|280.89|280.29|0
1696806000000|2023-10-08 23:00:00|281.79|281.19|282.09|281.49|282.09|281.49|281.69|281.09|0
1696809600000|2023-10-09 00:00:00|281.79|281.19|280.94|280.79|281.89|281.64|280.94|280.74|2381
1696813200000|2023-10-09 01:00:00|280.74|280.54|280.44|280.29|280.74|280.54|279.74|279.59|3971
1696816800000|2023-10-09 02:00:00|280.49|280.34|281.01|280.86|281.51|281.31|280.49|280.29|2393
1696820400000|2023-10-09 03:00:00|281.06|280.91|280.01|279.86|281.06|280.91|279.96|279.81|2678
1696824000000|2023-10-09 04:00:00|280.06|279.91|280.61|280.46|280.61|280.46|280.01|279.86|1547
1696827600000|2023-10-09 05:00:00|280.56|280.41|280.91|280.76|281.06|280.91|280.56|280.41|1274
1696831200000|2023-10-09 06:00:00|280.86|280.71|279.96|279.81|280.86|280.71|279.96|279.81|2161
1696834800000|2023-10-09 07:00:00|279.91|279.76|279.76|279.56|280.06|279.91|279.31|279.16|2419
1696838400000|2023-10-09 08:00:00|279.71|279.61|279.86|279.71|280.06|279.91|279.51|279.36|1899
1696842000000|2023-10-09 09:00:00|279.96|279.76|280.01|279.86|280.36|280.01|279.91|279.36|726
1696845600000|2023-10-09 10:00:00|280.06|279.91|279.81|279.66|280.16|280.01|279.81|279.61|76
1696849200000|2023-10-09 11:00:00|279.86|279.71|279.61|279.46|279.86|279.71|279.61|279.41|101
1696852800000|2023-10-09 12:00:00|279.56|279.41|279.66|279.46|279.86|279.71|279.46|279.31|111
1696856400000|2023-10-09 13:00:00|279.61|279.51|279.81|279.61|280.01|279.86|278.91|278.76|1134
1696860000000|2023-10-09 14:00:00|279.76|279.66|279.46|279.26|279.91|279.71|279.26|279.11|375
1696863600000|2023-10-09 15:00:00|279.41|279.31|280.06|279.86|280.06|279.91|279.41|279.26|373
1696867200000|2023-10-09 16:00:00|280.01|279.91|279.86|279.66|280.16|279.96|279.71|279.56|89
1696870800000|2023-10-09 17:00:00|279.81|279.71|280.81|280.66|280.81|280.66|279.81|279.61|263
1696874400000|2023-10-09 18:00:00|280.76|280.61|280.96|280.81|281.06|280.91|280.71|280.56|220
1696878000000|2023-10-09 19:00:00|280.91|280.76|280.61|280.46|280.96|280.81|280.56|280.41|181
1696881600000|2023-10-09 20:00:00|280.66|280.51|280.71|280.51|280.81|280.66|280.66|280.46|54
1696885200000|2023-10-09 21:00:00|280.81|280.31|280.76|280.16|280.86|280.31|280.76|280.16|0
1696888800000|2023-10-09 22:00:00|280.86|280.26|280.76|280.16|280.86|280.26|280.76|280.16|0
1696892400000|2023-10-09 23:00:00|280.86|280.26|280.86|280.26|280.86|280.26|280.76|280.16|0
1696896000000|2023-10-10 00:00:00|280.76|280.16|282.06|281.91|282.26|282.11|280.76|280.16|2009
1696899600000|2023-10-10 01:00:00|282.16|282.01|283.01|282.86|283.31|283.16|281.71|281.51|4826
1696903200000|2023-10-10 02:00:00|283.06|282.91|283.21|283.06|283.66|283.51|283.06|282.91|1922
1696906800000|2023-10-10 03:00:00|283.16|283.01|282.31|282.16|283.21|283.06|282.11|281.96|2408
1696910400000|2023-10-10 04:00:00|282.36|282.21|282.66|282.51|282.81|282.66|282.31|282.16|2154
1696914000000|2023-10-10 05:00:00|282.61|282.46|282.96|282.81|283.06|282.91|282.61|282.46|1471
1696917600000|2023-10-10 06:00:00|282.91|282.76|282.81|282.66|283.06|282.91|282.61|282.46|1430
1696921200000|2023-10-10 07:00:00|282.76|282.61|283.06|282.91|283.11|282.96|282.66|282.51|1704
1696924800000|2023-10-10 08:00:00|283.11|282.86|283.76|283.61|283.91|283.76|282.96|282.81|3912
1696928400000|2023-10-10 09:00:00|283.71|283.56|283.86|283.71|284.01|283.76|283.46|283.21|994
1696932000000|2023-10-10 10:00:00|283.81|283.66|283.86|283.71|284.11|283.91|283.81|283.61|300
1696935600000|2023-10-10 11:00:00|283.81|283.66|283.46|283.26|283.86|283.66|283.41|283.26|72
1696939200000|2023-10-10 12:00:00|283.41|283.31|283.61|283.46|283.76|283.56|283.36|283.21|346
1696942800000|2023-10-10 13:00:00|283.56|283.41|285.06|284.86|285.06|284.86|283.46|283.31|905
1696946400000|2023-10-10 14:00:00|285.11|284.91|285.56|285.41|285.91|285.76|285.06|284.86|1186
1696950000000|2023-10-10 15:00:00|285.51|285.31|285.61|285.41|285.81|285.66|285.41|285.26|575
1696953600000|2023-10-10 16:00:00|285.56|285.46|285.71|285.51|285.81|285.66|285.56|285.41|147
1696957200000|2023-10-10 17:00:00|285.66|285.46|285.56|285.36|285.71|285.56|285.16|285.01|173
1696960800000|2023-10-10 18:00:00|285.51|285.41|285.61|285.41|285.81|285.66|285.41|285.26|100
1696964400000|2023-10-10 19:00:00|285.56|285.36|285.36|285.16|285.66|285.46|285.36|285.16|130
1696968000000|2023-10-10 20:00:00|285.31|285.21|285.31|285.01|285.46|285.26|285.21|285.01|75
1696971600000|2023-10-10 21:00:00|285.46|284.96|285.61|285.01|285.76|285.11|285.46|284.96|0
1696975200000|2023-10-10 22:00:00|285.71|285.11|285.71|285.11|285.71|285.11|285.61|285.01|0
1696978800000|2023-10-10 23:00:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1696982400000|2023-10-11 00:00:00|285.81|285.21|286.66|286.51|286.76|286.61|285.66|285.11|2963
1696986000000|2023-10-11 01:00:00|286.61|286.41|284.06|283.91|286.61|286.41|284.01|283.86|6456
1696989600000|2023-10-11 02:00:00|284.11|283.86|284.58|284.43|284.93|284.73|283.76|283.61|2047
1696993200000|2023-10-11 03:00:00|284.63|284.38|284.58|284.43|284.73|284.58|283.98|283.83|2464
1696996800000|2023-10-11 04:00:00|284.63|284.48|284.88|284.73|285.08|284.93|284.63|284.48|1803
1697000400000|2023-10-11 05:00:00|284.83|284.68|284.73|284.58|285.28|285.13|284.68|284.53|2115
1697004000000|2023-10-11 06:00:00|284.68|284.53|284.68|284.53|284.73|284.58|284.18|284.03|1456
1697007600000|2023-10-11 07:00:00|284.63|284.48|284.58|284.43|284.73|284.58|284.43|284.28|2180
1697011200000|2023-10-11 08:00:00|284.63|284.38|284.48|284.33|284.73|284.58|284.28|284.13|2135
1697014800000|2023-10-11 09:00:00|284.41|284.26|284.81|284.61|284.96|284.76|284.41|284.16|908
1697018400000|2023-10-11 10:00:00|284.86|284.66|284.86|284.66|284.91|284.76|284.66|284.51|67
1697022000000|2023-10-11 11:00:00|284.81|284.71|284.91|284.71|285.11|284.96|284.81|284.66|104
1697025600000|2023-10-11 12:00:00|284.86|284.76|285.26|285.11|285.26|285.11|284.61|284.46|357
1697029200000|2023-10-11 13:00:00|285.21|285.06|285.01|284.86|285.66|285.46|284.96|284.81|970
1697032800000|2023-10-11 14:00:00|285.06|284.91|284.96|284.76|285.06|284.91|284.51|284.36|690
1697036400000|2023-10-11 15:00:00|284.91|284.81|284.51|284.36|285.11|284.91|284.41|284.21|319
1697040000000|2023-10-11 16:00:00|284.56|284.41|284.31|284.16|284.56|284.41|284.16|284.01|173
1697043600000|2023-10-11 17:00:00|284.36|284.21|284.11|283.81|284.41|284.21|283.86|283.71|361
1697047200000|2023-10-11 18:00:00|284.21|283.86|284.51|284.31|284.66|284.51|284.11|283.86|316
1697050800000|2023-10-11 19:00:00|284.46|284.36|284.86|284.71|284.91|284.76|284.46|284.31|156
1697054400000|2023-10-11 20:00:00|284.91|284.76|284.86|284.66|284.96|284.81|284.76|284.51|93
1697058000000|2023-10-11 21:00:00|284.91|284.46|285.06|284.46|285.16|284.56|284.91|284.46|18
1697061600000|2023-10-11 22:00:00|284.96|284.36|285.06|284.46|285.06|284.46|284.96|284.36|0
1697065200000|2023-10-11 23:00:00|285.16|284.56|285.16|284.56|285.16|284.56|285.16|284.56|0
1697068800000|2023-10-12 00:00:00|285.26|284.66|285.66|285.51|285.71|285.56|284.96|284.46|1171
1697072400000|2023-10-12 01:00:00|285.61|285.46|286.36|286.21|286.81|286.66|285.61|285.46|5379
1697076000000|2023-10-12 02:00:00|286.41|286.26|287.51|287.36|287.61|287.46|286.36|286.21|3378
1697079600000|2023-10-12 03:00:00|287.46|287.31|287.16|287.01|287.46|287.31|287.01|286.86|1974
1697083200000|2023-10-12 04:00:00|287.21|286.96|287.81|287.66|288.01|287.86|287.11|286.96|2637
1697086800000|2023-10-12 05:00:00|287.71|287.56|287.81|287.66|288.01|287.86|287.56|287.41|2288
1697090400000|2023-10-12 06:00:00|287.86|287.71|287.41|287.26|287.96|287.81|287.11|286.96|2558
1697094000000|2023-10-12 07:00:00|287.36|287.21|286.56|286.41|287.41|287.26|286.51|286.36|2239
1697097600000|2023-10-12 08:00:00|286.61|286.46|286.46|286.31|286.66|286.51|286.06|285.91|3112
1697101200000|2023-10-12 09:00:00|286.51|286.36|286.96|286.81|287.16|286.81|286.41|286.26|955
1697104800000|2023-10-12 10:00:00|286.91|286.76|286.91|286.71|287.11|286.96|286.86|286.71|107
1697108400000|2023-10-12 11:00:00|286.86|286.76|286.86|286.66|286.86|286.76|286.71|286.56|48
1697112000000|2023-10-12 12:00:00|286.81|286.71|286.01|285.86|286.96|286.81|285.81|285.66|1032
1697115600000|2023-10-12 13:00:00|286.06|285.81|284.76|284.61|286.06|285.91|284.56|284.41|1430
1697119200000|2023-10-12 14:00:00|284.71|284.56|284.71|284.56|285.51|285.36|284.51|284.36|1361
1697122800000|2023-10-12 15:00:00|284.66|284.51|284.76|284.56|284.96|284.81|284.41|284.21|688
1697126400000|2023-10-12 16:00:00|284.81|284.61|284.46|284.26|284.91|284.76|284.36|284.21|239
1697130000000|2023-10-12 17:00:00|284.41|284.31|283.86|283.71|284.46|284.31|283.81|283.61|335
1697133600000|2023-10-12 18:00:00|283.91|283.66|283.76|283.56|283.91|283.76|283.36|283.16|679
1697137200000|2023-10-12 19:00:00|283.81|283.61|284.01|283.86|284.21|284.06|283.71|283.56|157
1697140800000|2023-10-12 20:00:00|284.06|283.91|283.91|283.76|284.11|283.96|283.91|283.76|49
1697144400000|2023-10-12 21:00:00|284.21|283.66|284.26|283.66|284.36|283.76|284.21|283.66|0
1697148000000|2023-10-12 22:00:00|284.36|283.76|284.16|283.56|284.36|283.76|284.06|283.46|0
1697151600000|2023-10-12 23:00:00|284.06|283.46|284.36|283.76|284.36|283.76|284.06|283.46|0
1697155200000|2023-10-13 00:00:00|284.46|283.86|283.51|283.36|284.56|284.26|283.36|283.21|2246
1697158800000|2023-10-13 01:00:00|283.41|283.21|283.78|283.63|284.33|284.18|283.06|282.86|4241
1697162400000|2023-10-13 02:00:00|283.73|283.58|283.68|283.48|284.08|283.88|283.48|283.33|1368
1697166000000|2023-10-13 03:00:00|283.63|283.53|283.68|283.53|284.08|283.93|283.63|283.48|1539
1697169600000|2023-10-13 04:00:00|283.73|283.58|283.93|283.78|284.18|284.03|283.68|283.53|1478
1697173200000|2023-10-13 05:00:00|283.98|283.83|283.63|283.48|284.08|283.93|283.58|283.43|1331
1697176800000|2023-10-13 06:00:00|283.68|283.53|283.58|283.43|283.73|283.58|283.48|283.33|1144
1697180400000|2023-10-13 07:00:00|283.63|283.48|283.48|283.33|283.68|283.53|283.38|283.23|1671
1697184000000|2023-10-13 08:00:00|283.43|283.28|283.03|282.88|283.63|283.48|282.93|282.78|2293
1697187600000|2023-10-13 09:00:00|283.08|282.93|282.28|282.13|283.13|282.98|282.28|282.13|666
1697191200000|2023-10-13 10:00:00|282.33|282.18|282.58|282.43|282.68|282.48|282.18|282.03|317
1697194800000|2023-10-13 11:00:00|282.63|282.38|282.68|282.53|282.83|282.68|282.53|282.33|82
1697198400000|2023-10-13 12:00:00|282.73|282.58|283.28|283.13|283.28|283.13|282.53|282.38|411
1697202000000|2023-10-13 13:00:00|283.23|283.08|284.18|283.98|284.33|284.18|283.13|282.93|750
1697205600000|2023-10-13 14:00:00|284.13|283.83|282.93|282.78|284.13|283.83|282.78|282.63|969
1697209200000|2023-10-13 15:00:00|282.98|282.83|282.33|282.18|282.98|282.83|282.28|282.13|636
1697212800000|2023-10-13 16:00:00|282.28|282.13|282.93|282.73|283.18|283.03|282.28|282.13|486
1697216400000|2023-10-13 17:00:00|282.88|282.78|282.43|282.28|282.98|282.83|282.23|282.08|227
1697220000000|2023-10-13 18:00:00|282.48|282.33|282.48|282.28|282.48|282.33|282.13|281.98|185
1697223600000|2023-10-13 19:00:00|282.43|282.33|282.33|282.18|282.63|282.48|282.23|282.08|100
1697227200000|2023-10-13 20:00:00|282.28|282.13|282.23|281.78|282.33|282.18|282.18|281.68|84
1697407200000|2023-10-15 22:00:00|282.93|282.33|283.13|282.53|283.23|282.63|282.93|282.33|0
1697410800000|2023-10-15 23:00:00|283.23|282.63|283.33|282.73|283.33|282.73|283.13|282.53|0
1697414400000|2023-10-16 00:00:00|283.43|282.83|281.48|281.33|283.53|282.93|281.38|281.23|2779
1697418000000|2023-10-16 01:00:00|281.58|281.43|282.58|282.43|282.78|282.63|281.48|281.33|3433
1697421600000|2023-10-16 02:00:00|282.53|282.38|281.83|281.68|282.73|282.58|281.68|281.48|2140
1697425200000|2023-10-16 03:00:00|281.88|281.73|282.23|282.08|282.33|282.18|281.78|281.58|1465
1697428800000|2023-10-16 04:00:00|282.28|282.13|282.23|282.08|282.33|282.18|281.88|281.73|1092
1697432400000|2023-10-16 05:00:00|282.13|281.93|281.68|281.53|282.13|281.98|281.43|281.28|1128
1697436000000|2023-10-16 06:00:00|281.73|281.48|281.93|281.78|282.08|281.93|281.53|281.38|919
1697439600000|2023-10-16 07:00:00|281.88|281.73|281.53|281.38|281.88|281.73|281.38|281.23|2098
1697443200000|2023-10-16 08:00:00|281.58|281.33|281.63|281.48|281.68|281.53|281.28|281.13|1664
1697446800000|2023-10-16 09:00:00|281.58|281.43|281.83|281.63|282.23|281.73|281.58|281.33|849
1697450400000|2023-10-16 10:00:00|281.78|281.58|281.93|281.73|281.93|281.78|281.53|281.38|174
1697454000000|2023-10-16 11:00:00|281.88|281.78|282.18|281.98|282.23|282.08|281.78|281.63|131
1697457600000|2023-10-16 12:00:00|282.13|282.03|282.08|281.93|282.23|282.08|281.78|281.58|357
1697461200000|2023-10-16 13:00:00|282.13|281.98|282.48|282.28|282.88|282.73|281.68|281.48|800
1697464800000|2023-10-16 14:00:00|282.43|282.33|283.68|283.53|283.78|283.63|282.28|282.08|673
1697468400000|2023-10-16 15:00:00|283.73|283.48|283.28|283.08|283.73|283.58|283.18|283.03|676
1697472000000|2023-10-16 16:00:00|283.23|283.13|283.63|283.43|283.78|283.63|283.18|283.03|168
1697475600000|2023-10-16 17:00:00|283.58|283.48|283.78|283.63|283.98|283.83|283.28|283.08|157
1697479200000|2023-10-16 18:00:00|283.73|283.58|283.73|283.53|283.83|283.68|283.48|283.33|76
1697482800000|2023-10-16 19:00:00|283.68|283.58|283.68|283.53|283.88|283.73|283.63|283.48|83
1697486400000|2023-10-16 20:00:00|283.63|283.48|283.88|283.58|283.88|283.63|283.63|283.48|14
1697490000000|2023-10-16 21:00:00|283.93|283.53|283.93|283.33|283.93|283.53|283.83|283.23|1
1697493600000|2023-10-16 22:00:00|283.83|283.23|283.63|283.03|283.93|283.33|283.63|283.03|0
1697497200000|2023-10-16 23:00:00|283.53|282.93|283.73|283.13|283.73|283.13|283.53|282.93|0
1697500800000|2023-10-17 00:00:00|283.63|283.03|285.13|284.98|285.23|285.08|283.63|283.03|2899
1697504400000|2023-10-17 01:00:00|284.88|284.68|283.53|283.38|285.48|285.33|283.38|283.23|3957
1697508000000|2023-10-17 02:00:00|283.63|283.43|284.38|284.23|284.38|284.23|283.38|283.23|1574
1697511600000|2023-10-17 03:00:00|284.33|284.18|284.23|284.08|284.78|284.63|284.03|283.88|2141
1697515200000|2023-10-17 04:00:00|284.18|284.03|283.98|283.83|284.43|284.28|283.93|283.78|812
1697518800000|2023-10-17 05:00:00|283.93|283.78|283.88|283.73|283.98|283.78|283.53|283.38|1576
1697522400000|2023-10-17 06:00:00|283.83|283.68|283.63|283.48|283.98|283.83|283.43|283.28|1478
1697526000000|2023-10-17 07:00:00|283.68|283.53|283.68|283.53|284.23|284.08|283.58|283.43|2288
1697529600000|2023-10-17 08:00:00|283.73|283.58|283.53|283.38|283.93|283.78|283.18|283.03|2412
1697533200000|2023-10-17 09:00:00|283.48|283.33|283.93|283.78|284.23|283.88|283.48|283.28|801
1697536800000|2023-10-17 10:00:00|283.88|283.73|283.78|283.58|283.93|283.78|283.58|283.43|210
1697540400000|2023-10-17 11:00:00|283.73|283.63|283.78|283.63|283.78|283.63|283.53|283.33|37
1697544000000|2023-10-17 12:00:00|283.83|283.68|283.08|282.88|283.88|283.73|283.08|282.88|306
1697547600000|2023-10-17 13:00:00|283.03|282.83|283.38|283.18|283.53|283.38|282.63|282.48|748
1697551200000|2023-10-17 14:00:00|283.33|283.13|284.63|284.48|284.78|284.63|283.23|283.03|435
1697554800000|2023-10-17 15:00:00|284.68|284.53|285.23|285.08|285.38|285.23|284.53|284.38|512
1697558400000|2023-10-17 16:00:00|285.28|285.13|285.03|284.88|285.68|285.48|285.03|284.83|442
1697562000000|2023-10-17 17:00:00|285.08|284.93|284.38|284.18|285.08|284.93|284.28|284.13|91
1697565600000|2023-10-17 18:00:00|284.33|284.23|284.33|284.13|284.73|284.58|284.23|284.08|95
1697569200000|2023-10-17 19:00:00|284.38|284.18|284.63|284.43|284.68|284.48|284.28|284.08|32
1697572800000|2023-10-17 20:00:00|284.58|284.48|284.73|284.48|284.78|284.63|284.58|284.43|32
1697576400000|2023-10-17 21:00:00|284.88|284.43|284.93|284.33|284.93|284.43|284.83|284.08|0
1697580000000|2023-10-17 22:00:00|284.83|284.23|284.73|284.13|284.93|284.33|284.73|284.13|0
1697583600000|2023-10-17 23:00:00|284.83|284.23|284.43|283.83|284.83|284.23|284.43|283.83|0
1697587200000|2023-10-18 00:00:00|284.53|283.93|282.88|282.73|284.53|284.08|282.88|282.73|2051
1697590800000|2023-10-18 01:00:00|283.08|282.88|282.25|282.1|283.08|282.93|281.73|281.58|3661
1697594400000|2023-10-18 02:00:00|282.3|282.15|282.65|282.5|283.1|282.95|282.2|282.05|2284
1697598000000|2023-10-18 03:00:00|282.7|282.55|282.5|282.35|282.85|282.7|282.1|281.95|1874
1697601600000|2023-10-18 04:00:00|282.45|282.3|282.6|282.45|282.9|282.75|282.4|282.25|803
1697605200000|2023-10-18 05:00:00|282.55|282.35|282.05|281.9|282.55|282.4|281.85|281.7|1805
1697608800000|2023-10-18 06:00:00|282.1|281.95|281.55|281.4|282.25|282.1|281.55|281.4|1248
1697612400000|2023-10-18 07:00:00|281.45|281.3|281.15|281|281.6|281.45|280.95|280.8|2360
1697616000000|2023-10-18 08:00:00|281.2|280.95|280.75|280.55|281.25|281.1|280.65|280.45|2357
1697619600000|2023-10-18 09:00:00|280.7|280.6|280.6|280.45|281.4|281.1|280.55|280.3|1555
1697623200000|2023-10-18 10:00:00|280.55|280.4|280.35|280.2|280.6|280.45|280.25|280.1|210
1697626800000|2023-10-18 11:00:00|280.3|280.15|280.7|280.55|280.7|280.55|280.3|280.15|140
1697630400000|2023-10-18 12:00:00|280.75|280.6|280.25|280.1|280.95|280.8|280.25|280.1|287
1697634000000|2023-10-18 13:00:00|280.2|280.05|279.9|279.75|280.55|280.4|279.8|279.6|931
1697637600000|2023-10-18 14:00:00|279.95|279.8|279.1|278.95|280.35|280.2|279|278.85|658
1697641200000|2023-10-18 15:00:00|279.05|278.9|278.95|278.8|279.5|279.3|278.95|278.75|320
1697644800000|2023-10-18 16:00:00|279|278.85|278.75|278.6|279.25|279.05|278.7|278.55|239
1697648400000|2023-10-18 17:00:00|278.7|278.55|278.85|278.7|279.2|279.05|278.5|278.3|124
1697652000000|2023-10-18 18:00:00|278.9|278.75|278.4|278.25|279|278.85|278.3|278.15|75
1697655600000|2023-10-18 19:00:00|278.35|278.2|278.55|278.4|278.55|278.4|278.2|278.05|156
1697659200000|2023-10-18 20:00:00|278.5|278.35|278.75|278.5|278.8|278.55|278.5|278.35|51
1697662800000|2023-10-18 21:00:00|278.8|278.45|278.7|278.1|279.4|278.45|278.7|278.05|0
1697666400000|2023-10-18 22:00:00|278.6|278|278.5|277.9|278.7|278.1|278.4|277.8|0
1697670000000|2023-10-18 23:00:00|278.4|277.8|278.7|278.1|278.7|278.1|278.4|277.8|0
1697673600000|2023-10-19 00:00:00|278.8|278.2|277.1|276.95|278.8|278.35|277|276.85|3295
1697677200000|2023-10-19 01:00:00|277.15|277|276.6|276.45|277.3|277.15|276.1|275.95|5684
1697680800000|2023-10-19 02:00:00|276.65|276.5|276.35|276.2|276.9|276.75|276.1|275.95|2454
1697684400000|2023-10-19 03:00:00|276.4|276.25|276.8|276.65|276.9|276.75|276.2|276|3401
1697688000000|2023-10-19 04:00:00|276.75|276.6|276.8|276.65|276.9|276.75|276.55|276.4|1178
1697691600000|2023-10-19 05:00:00|276.85|276.7|276.2|276.05|277.1|276.95|276.2|276|2192
1697695200000|2023-10-19 06:00:00|276.15|276|276.2|276.05|276.7|276.55|275.85|275.7|3101
1697698800000|2023-10-19 07:00:00|276.15|276|275.95|275.8|276.55|276.4|275.8|275.65|3480
1697702400000|2023-10-19 08:00:00|275.9|275.75|275.85|275.65|276.05|275.9|275.75|275.6|4078
1697706000000|2023-10-19 09:00:00|275.8|275.7|276.55|276.35|276.8|276.4|275.8|275.7|1552
1697709600000|2023-10-19 10:00:00|276.5|276.4|276.65|276.5|276.75|276.6|276.45|276.3|150
1697713200000|2023-10-19 11:00:00|276.7|276.55|276.3|276.1|276.7|276.55|276.15|276|97
1697716800000|2023-10-19 12:00:00|276.25|276.05|276.8|276.65|276.95|276.8|276.2|276.05|307
1697720400000|2023-10-19 13:00:00|276.85|276.7|276.75|276.55|276.95|276.8|276.55|276.35|569
1697724000000|2023-10-19 14:00:00|276.7|276.6|276.25|276.1|277.1|276.95|276|275.8|865
1697727600000|2023-10-19 15:00:00|276.2|276.05|276.75|276.6|277|276.85|276.15|276|344
1697731200000|2023-10-19 16:00:00|276.7|276.55|276.85|276.65|277.75|277.6|275.95|275.75|550
1697734800000|2023-10-19 17:00:00|276.9|276.7|276.3|276.15|277.25|277.1|276.25|276.05|280
1697738400000|2023-10-19 18:00:00|276.35|276.1|275.5|275.35|276.5|276.3|275.45|275.3|299
1697742000000|2023-10-19 19:00:00|275.45|275.3|275.5|275.35|275.7|275.55|275.35|275.2|225
1697745600000|2023-10-19 20:00:00|275.45|275.3|275.5|275.1|275.5|275.35|275.25|275.1|24
1697749200000|2023-10-19 21:00:00|275.65|275.05|275.6|275|275.7|275.1|275.6|275|0
1697752800000|2023-10-19 22:00:00|275.7|275.1|275.4|274.8|275.7|275.1|275.4|274.8|0
1697756400000|2023-10-19 23:00:00|275.3|274.7|275.4|274.8|275.5|274.9|275.2|274.6|0
1697760000000|2023-10-20 00:00:00|275.3|274.7|274.85|274.65|275.5|275.25|274.65|274.5|2304
1697763600000|2023-10-20 01:00:00|274.9|274.7|275.1|274.95|275.25|275.1|273.95|273.75|5381
1697767200000|2023-10-20 02:00:00|275.05|274.9|276.5|276.3|276.5|276.3|275|274.85|2741
1697770800000|2023-10-20 03:00:00|276.45|276.35|276.05|275.9|276.55|276.4|275.95|275.8|2307
1697774400000|2023-10-20 04:00:00|276.1|275.95|276.4|276.25|276.45|276.3|276|275.85|1126
1697778000000|2023-10-20 05:00:00|276.35|276.2|275.55|275.4|276.5|276.35|275.45|275.3|1889
1697781600000|2023-10-20 06:00:00|275.5|275.35|275.25|275.1|275.6|275.45|275.2|275.05|1587
1697785200000|2023-10-20 07:00:00|275.2|275.05|274.8|274.65|275.35|275.2|274.8|274.65|2446
1697788800000|2023-10-20 08:00:00|274.75|274.6|275.1|274.95|275.15|275|274.7|274.55|2624
1697792400000|2023-10-20 09:00:00|275.05|274.9|274.5|274.35|275.05|274.9|274.3|273.7|1066
1697796000000|2023-10-20 10:00:00|274.55|274.4|274.5|274.3|274.6|274.45|274.35|274.15|172
1697799600000|2023-10-20 11:00:00|274.45|274.25|274.65|274.45|274.65|274.5|274.3|274.1|90
1697803200000|2023-10-20 12:00:00|274.6|274.5|274.05|273.9|274.65|274.5|274|273.85|217
1697806800000|2023-10-20 13:00:00|274.1|273.95|274.1|273.9|274.7|274.5|274.05|273.9|529
1697810400000|2023-10-20 14:00:00|274.05|273.85|273.15|272.95|274.25|274.1|273|272.85|811
1697814000000|2023-10-20 15:00:00|273.1|272.9|273.3|273.15|273.4|273.25|272.7|272.55|565
1697817600000|2023-10-20 16:00:00|273.35|273.1|273.5|273.3|273.55|273.35|272.85|272.65|103
1697821200000|2023-10-20 17:00:00|273.45|273.35|273.45|273.3|273.8|273.6|273.2|273|119
1697824800000|2023-10-20 18:00:00|273.5|273.25|273.15|273|273.5|273.35|273|272.8|247
1697828400000|2023-10-20 19:00:00|273.2|273.05|272.85|272.7|273.35|273.15|272.8|272.65|332
1697832000000|2023-10-20 20:00:00|272.9|272.65|272.4|272.15|272.9|272.7|272.35|272.1|249
1698012000000|2023-10-22 22:00:00|272.7|272.1|273.2|272.6|273.2|272.6|272.7|272.1|0
1698015600000|2023-10-22 23:00:00|273.1|272.5|273.4|272.8|273.5|272.9|273.1|272.5|0
1698019200000|2023-10-23 00:00:00|273.5|272.9|273.45|273.25|273.65|273.5|271.75|271.5|2590
1698022800000|2023-10-23 01:00:00|273.5|273.35|274.45|274.3|274.95|274.8|273.5|273.35|5065
1698026400000|2023-10-23 02:00:00|274.5|274.35|273.75|273.6|274.75|274.6|273.65|273.5|2461
1698030000000|2023-10-23 03:00:00|273.8|273.7|273.75|273.6|274.15|274|273.7|273.55|1842
1698033600000|2023-10-23 04:00:00|273.7|273.55|273.8|273.65|273.8|273.65|273.6|273.45|1299
1698037200000|2023-10-23 05:00:00|273.85|273.6|273.8|273.65|274.25|274.1|273.8|273.6|1580
1698040800000|2023-10-23 06:00:00|273.85|273.7|273.05|272.9|273.95|273.8|273.05|272.9|2111
1698044400000|2023-10-23 07:00:00|273|272.85|272.8|272.65|273.15|273|272.7|272.55|2706
1698048000000|2023-10-23 08:00:00|272.85|272.7|273.1|272.95|273.35|273.15|272.75|272.6|3016
1698051600000|2023-10-23 09:00:00|273.05|272.9|272.05|271.9|273.1|272.95|271.85|271.25|1098
1698055200000|2023-10-23 10:00:00|272.1|271.95|272.4|272.2|272.4|272.25|272.05|271.9|76
1698058800000|2023-10-23 11:00:00|272.45|272.25|272.6|272.45|272.8|272.65|272.35|272.15|74
1698062400000|2023-10-23 12:00:00|272.65|272.5|272.55|272.4|273|272.8|272.5|272.35|146
1698066000000|2023-10-23 13:00:00|272.6|272.45|272.9|272.75|273.1|272.95|271.85|271.7|778
1698069600000|2023-10-23 14:00:00|272.95|272.7|273|272.8|273.2|273.05|272.5|272.35|799
1698073200000|2023-10-23 15:00:00|272.95|272.85|273.4|273.2|273.55|273.4|272.85|272.7|971
1698076800000|2023-10-23 16:00:00|273.35|273.25|273.95|273.75|273.95|273.75|273.1|272.9|174
1698080400000|2023-10-23 17:00:00|273.9|273.8|273.65|273.5|274|273.85|273.6|273.45|125
1698084000000|2023-10-23 18:00:00|273.6|273.45|273.5|273.3|273.8|273.65|273.35|273.2|49
1698087600000|2023-10-23 19:00:00|273.45|273.35|273.1|272.95|273.55|273.35|272.9|272.7|150
1698091200000|2023-10-23 20:00:00|273.15|273|273.55|273.2|273.55|273.3|273.1|272.95|17
1698094800000|2023-10-23 21:00:00|273.6|273.15|273.75|273.15|273.8|273.15|273.6|273.05|0
1698098400000|2023-10-23 22:00:00|273.85|273.25|273.75|273.15|273.85|273.25|273.65|273.05|0
1698102000000|2023-10-23 23:00:00|273.85|273.25|274.05|273.45|274.05|273.45|273.75|273.15|0
1698105600000|2023-10-24 00:00:00|273.95|273.35|273.75|273.6|274.05|273.75|273.2|273|1576
1698109200000|2023-10-24 01:00:00|273.7|273.55|272.93|272.78|274.35|274.2|272.63|272.48|5247
1698112800000|2023-10-24 02:00:00|272.88|272.73|274.43|274.28|274.43|274.28|272.78|272.58|2406
1698116400000|2023-10-24 03:00:00|274.48|274.33|273.98|273.83|274.48|274.33|273.88|273.73|3222
1698120000000|2023-10-24 04:00:00|274.03|273.88|274.43|274.28|274.43|274.28|273.98|273.83|832
1698123600000|2023-10-24 05:00:00|274.48|274.33|274.88|274.73|275.13|274.93|274.48|274.33|1999
1698127200000|2023-10-24 06:00:00|274.93|274.78|275.23|275.08|275.28|275.13|274.88|274.73|1598
1698130800000|2023-10-24 07:00:00|275.18|275.03|275.13|274.98|275.43|275.23|274.88|274.73|2294
1698134400000|2023-10-24 08:00:00|275.18|275.03|276.38|276.23|276.63|276.43|274.88|274.73|5762
1698138000000|2023-10-24 09:00:00|276.33|276.18|275.78|275.63|276.38|276.18|275.68|275.53|1962
1698141600000|2023-10-24 10:00:00|275.73|275.58|276.08|275.93|276.08|275.93|275.68|275.53|191
1698145200000|2023-10-24 11:00:00|276.03|275.88|276.18|276.03|276.38|276.18|275.93|275.78|128
1698148800000|2023-10-24 12:00:00|276.23|276.08|276.83|276.63|276.88|276.68|276.03|275.88|1070
1698152400000|2023-10-24 13:00:00|276.78|276.68|277.53|277.38|277.88|277.73|276.28|276.13|2403
1698156000000|2023-10-24 14:00:00|277.58|277.43|277.93|277.78|278.28|278.13|277.13|276.98|1045
1698159600000|2023-10-24 15:00:00|277.88|277.73|277.73|277.53|277.98|277.83|277.58|277.43|854
1698163200000|2023-10-24 16:00:00|277.68|277.58|276.98|276.78|277.83|277.63|276.83|276.68|382
1698166800000|2023-10-24 17:00:00|276.93|276.83|277.28|277.13|277.48|277.33|276.83|276.63|213
1698170400000|2023-10-24 18:00:00|277.33|277.18|277.48|277.28|277.53|277.38|277.08|276.93|340
1698174000000|2023-10-24 19:00:00|277.43|277.33|277.43|277.28|277.63|277.43|277.33|277.18|207
1698177600000|2023-10-24 20:00:00|277.48|277.23|277.38|277.13|277.58|277.43|277.28|277.13|99
1698181200000|2023-10-24 21:00:00|277.43|277.08|277.58|276.98|277.68|277.08|277.43|276.88|0
1698184800000|2023-10-24 22:00:00|277.68|277.08|277.58|276.98|277.78|277.18|277.18|276.58|0
1698188400000|2023-10-24 23:00:00|277.48|276.88|277.58|276.98|277.68|277.08|277.48|276.88|0
1698192000000|2023-10-25 00:00:00|277.48|276.88|277.13|276.98|277.78|277.63|276.83|276.63|7531
1698195600000|2023-10-25 01:00:00|277.08|276.88|276.01|275.86|277.13|276.98|275.81|275.66|8289
1698199200000|2023-10-25 02:00:00|276.11|275.96|276.86|276.71|276.86|276.71|275.96|275.81|10541
1698202800000|2023-10-25 03:00:00|276.91|276.76|276.16|275.96|277.01|276.86|276.11|275.91|3223
1698206400000|2023-10-25 04:00:00|276.11|276.01|276.36|276.21|276.46|276.26|276.01|275.86|3040
1698210000000|2023-10-25 05:00:00|276.41|276.26|276.01|275.86|276.61|276.46|275.81|275.66|3322
1698213600000|2023-10-25 06:00:00|276.06|275.91|275.71|275.56|276.26|276.06|275.61|275.46|3483
1698217200000|2023-10-25 07:00:00|275.76|275.61|275.51|275.36|275.86|275.71|275.21|275.06|4081
1698220800000|2023-10-25 08:00:00|275.56|275.41|275.61|275.46|275.76|275.61|275.31|275.16|4969
1698224400000|2023-10-25 09:00:00|275.56|275.41|275.51|275.31|275.81|275.46|275.26|274.81|2628
1698228000000|2023-10-25 10:00:00|275.56|275.36|276.06|275.91|276.06|275.91|275.31|275.16|312
1698231600000|2023-10-25 11:00:00|276.11|275.96|276.01|275.86|276.16|276.01|275.96|275.81|108
1698235200000|2023-10-25 12:00:00|276.06|275.91|275.86|275.71|276.26|276.11|275.86|275.71|124
1698238800000|2023-10-25 13:00:00|275.91|275.66|275.06|274.91|276.01|275.86|274.56|274.36|1382
1698242400000|2023-10-25 14:00:00|275.01|274.86|275.46|275.31|275.66|275.51|274.41|274.26|1718
1698246000000|2023-10-25 15:00:00|275.51|275.36|275.36|275.21|276.06|275.91|275.36|275.21|996
1698249600000|2023-10-25 16:00:00|275.31|275.16|275.06|274.86|275.66|275.51|274.96|274.76|409
1698253200000|2023-10-25 17:00:00|275.01|274.91|274.61|274.46|275.21|275.01|274.41|274.26|294
1698256800000|2023-10-25 18:00:00|274.66|274.51|274.86|274.71|274.96|274.81|274.56|274.41|203
1698260400000|2023-10-25 19:00:00|274.91|274.66|274.81|274.66|275.06|274.91|274.71|274.51|88
1698264000000|2023-10-25 20:00:00|274.86|274.71|275.16|274.61|275.26|275.06|274.86|274.61|77
1698267600000|2023-10-25 21:00:00|275.31|274.66|275.11|274.51|275.31|274.71|275.11|274.51|1
1698271200000|2023-10-25 22:00:00|274.91|274.31|273.21|272.61|275.01|274.41|272.91|272.31|0
1698274800000|2023-10-25 23:00:00|273.11|272.51|273.11|272.51|273.21|272.61|272.81|272.21|0
1698278400000|2023-10-26 00:00:00|273.21|272.61|273.61|273.41|274.86|274.71|273.11|272.51|2402
1698282000000|2023-10-26 01:00:00|273.46|273.31|273.49|273.29|275.24|275.09|273.44|273.24|24221
1698285600000|2023-10-26 02:00:00|273.44|273.24|273.04|272.84|273.74|273.54|272.54|272.34|4300
1698289200000|2023-10-26 03:00:00|272.99|272.89|273.34|273.19|273.59|273.44|272.99|272.84|8444
1698292800000|2023-10-26 04:00:00|273.39|273.14|273.44|273.29|273.69|273.49|273.04|272.89|7395
1698296400000|2023-10-26 05:00:00|273.39|273.24|273.99|273.84|273.99|273.84|273.24|273.09|3361
1698300000000|2023-10-26 06:00:00|273.94|273.79|273.29|273.14|274.19|274.04|273.29|273.14|3321
1698303600000|2023-10-26 07:00:00|273.34|273.19|273.44|273.29|273.54|273.39|272.84|272.69|6379
1698307200000|2023-10-26 08:00:00|273.39|273.24|273.49|273.34|273.54|273.34|273.04|272.89|5817
1698310800000|2023-10-26 09:00:00|273.44|273.29|273.34|273.19|274.39|273.94|272.89|272.69|3877
1698314400000|2023-10-26 10:00:00|273.39|273.14|273.09|272.94|273.64|273.49|273.09|272.94|638
1698318000000|2023-10-26 11:00:00|273.04|272.89|272.99|272.79|273.09|272.94|272.69|272.49|312
1698321600000|2023-10-26 12:00:00|272.94|272.84|273.89|273.69|273.94|273.79|272.84|272.64|1020
1698325200000|2023-10-26 13:00:00|273.94|273.74|273.34|273.14|273.99|273.79|272.89|272.69|1092
1698328800000|2023-10-26 14:00:00|273.29|273.09|274.19|273.99|274.34|274.19|272.59|272.39|1372
1698332400000|2023-10-26 15:00:00|274.14|274.04|273.24|273.09|274.24|274.04|273.19|272.99|507
1698336000000|2023-10-26 16:00:00|273.19|273.04|272.34|272.19|273.24|273.09|272.34|272.19|343
1698339600000|2023-10-26 17:00:00|272.29|272.14|272.74|272.59|272.79|272.64|272.04|271.84|166
1698343200000|2023-10-26 18:00:00|272.79|272.64|273.44|273.24|273.44|273.29|272.69|272.54|265
1698346800000|2023-10-26 19:00:00|273.39|273.29|272.84|272.64|273.54|273.39|272.79|272.59|139
1698350400000|2023-10-26 20:00:00|272.79|272.69|273.39|272.64|273.59|273.09|272.69|272.49|165
1698354000000|2023-10-26 21:00:00|273.49|272.79|273.69|273.09|273.79|273.09|273.19|272.54|0
1698357600000|2023-10-26 22:00:00|273.79|273.19|274.19|273.59|274.19|273.59|273.79|273.19|0
1698361200000|2023-10-26 23:00:00|274.29|273.69|274.29|273.69|274.39|273.79|274.19|273.59|0
1698364800000|2023-10-27 00:00:00|274.19|273.59|273.44|273.29|274.19|273.59|272.89|272.74|1671
1698368400000|2023-10-27 01:00:00|273.49|273.34|273.14|272.99|273.59|273.44|272.39|272.24|9042
1698372000000|2023-10-27 02:00:00|273.19|273.04|272.54|272.34|273.54|273.39|272.49|272.34|4462
1698375600000|2023-10-27 03:00:00|272.59|272.39|271.84|271.69|272.74|272.54|271.44|271.29|5577
1698379200000|2023-10-27 04:00:00|271.79|271.64|272.04|271.89|272.09|271.94|271.54|271.39|3972
1698382800000|2023-10-27 05:00:00|271.99|271.84|272.29|272.14|272.39|272.24|271.89|271.74|3343
1698386400000|2023-10-27 06:00:00|272.34|272.19|272.14|271.99|272.44|272.29|271.94|271.79|5496
1698390000000|2023-10-27 07:00:00|272.19|272.04|271.79|271.64|272.19|272.04|271.64|271.49|4515
1698393600000|2023-10-27 08:00:00|271.74|271.59|271.54|271.39|271.84|271.69|271.44|271.29|7633
1698397200000|2023-10-27 09:00:00|271.59|271.44|271.49|271.29|271.84|271.69|271.04|270.44|2787
1698400800000|2023-10-27 10:00:00|271.44|271.34|271.29|271.09|271.69|271.54|271.29|271.09|116
1698404400000|2023-10-27 11:00:00|271.24|271.14|270.59|270.44|271.34|271.14|270.54|270.39|329
1698408000000|2023-10-27 12:00:00|270.54|270.39|271.24|271.04|271.39|271.19|270.49|270.34|259
1698411600000|2023-10-27 13:00:00|271.19|271.09|270.04|269.89|271.54|271.39|269.94|269.79|876
1698415200000|2023-10-27 14:00:00|269.99|269.84|269.44|269.24|270.29|270.14|268.99|268.84|892
1698418800000|2023-10-27 15:00:00|269.49|269.29|269.59|269.44|269.89|269.69|269.29|269.14|558
1698422400000|2023-10-27 16:00:00|269.54|269.39|268.99|268.84|269.59|269.44|268.94|268.79|462
1698426000000|2023-10-27 17:00:00|268.94|268.79|268.64|268.49|269.09|268.94|268.54|268.39|682
1698429600000|2023-10-27 18:00:00|268.59|268.44|268.49|268.34|268.84|268.69|268.39|268.19|500
1698433200000|2023-10-27 19:00:00|268.54|268.29|268.64|268.49|268.69|268.54|268.39|268.24|499
1698436800000|2023-10-27 20:00:00|268.59|268.44|268.59|267.99|268.69|268.54|268.24|267.74|138
1698616800000|2023-10-29 22:00:00|269.24|268.64|269.54|268.94|269.54|268.94|269.14|268.54|0
1698620400000|2023-10-29 23:00:00|269.44|268.84|269.14|268.54|269.74|269.14|269.04|268.44|0
1698624000000|2023-10-30 00:00:00|269.24|268.64|269.49|269.34|269.99|269.84|269.09|268.54|2546
1698627600000|2023-10-30 01:00:00|269.59|269.44|270.99|270.84|270.99|270.84|269.04|268.89|10205
1698631200000|2023-10-30 02:00:00|270.94|270.79|271.19|271.04|271.54|271.39|270.39|270.24|3966
1698634800000|2023-10-30 03:00:00|271.24|271.09|271.66|271.51|271.96|271.76|271.04|270.89|3670
1698638400000|2023-10-30 04:00:00|271.61|271.46|271.11|270.96|271.66|271.51|271.01|270.86|912
1698642000000|2023-10-30 05:00:00|271.16|271.01|271.06|270.91|271.36|271.21|270.61|270.46|2292
1698645600000|2023-10-30 06:00:00|271.11|271.01|271.61|271.46|271.61|271.46|271.11|271.01|1162
1698649200000|2023-10-30 07:00:00|271.56|271.41|271.71|271.56|271.91|271.76|271.56|271.41|1859
1698652800000|2023-10-30 08:00:00|271.76|271.61|271.96|271.81|272.11|271.96|271.66|271.51|2770
1698656400000|2023-10-30 09:00:00|271.89|271.74|272.04|271.89|272.19|271.94|271.89|271.29|1302
1698660000000|2023-10-30 10:00:00|271.99|271.84|271.94|271.74|272.19|272.04|271.84|271.69|144
1698663600000|2023-10-30 11:00:00|271.99|271.79|272.14|271.94|272.24|272.04|271.84|271.69|124
1698667200000|2023-10-30 12:00:00|272.09|271.89|272.09|271.94|272.14|271.99|271.94|271.79|171
1698670800000|2023-10-30 13:00:00|272.14|271.99|271.99|271.84|273.09|272.89|271.94|271.79|1050
1698674400000|2023-10-30 14:00:00|271.94|271.79|271.29|271.09|271.94|271.79|270.59|270.44|821
1698678000000|2023-10-30 15:00:00|271.24|271.14|272.04|271.89|272.04|271.89|271.24|271.04|415
1698681600000|2023-10-30 16:00:00|271.99|271.84|271.59|271.44|272.19|272.04|271.39|271.24|381
1698685200000|2023-10-30 17:00:00|271.54|271.39|272.29|272.14|272.34|272.14|271.49|271.29|167
1698688800000|2023-10-30 18:00:00|272.34|272.09|272.54|272.39|272.64|272.49|272.14|271.99|224
1698692400000|2023-10-30 19:00:00|272.59|272.44|272.89|272.74|272.89|272.74|272.49|272.34|265
1698696000000|2023-10-30 20:00:00|272.84|272.69|272.94|272.39|272.99|272.84|272.84|272.39|202
1698699600000|2023-10-30 21:00:00|272.89|272.34|272.89|272.29|273.09|272.49|272.89|272.19|0
1698703200000|2023-10-30 22:00:00|272.99|272.39|272.99|272.39|272.99|272.39|272.79|272.19|0
1698706800000|2023-10-30 23:00:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698710400000|2023-10-31 00:00:00|272.79|272.19|272.84|272.69|273.24|273.09|272.39|271.79|1647
1698714000000|2023-10-31 01:00:00|272.89|272.74|272.55|272.4|273.69|273.49|272.35|272.2|4074
1698717600000|2023-10-31 02:00:00|272.6|272.45|271.95|271.8|273.05|272.8|271.8|271.65|1816
1698721200000|2023-10-31 03:00:00|271.9|271.75|271.6|271.45|272.05|271.9|271.4|271.25|1382
1698724800000|2023-10-31 04:00:00|271.65|271.4|271.4|271.25|271.85|271.7|271.1|270.95|916
1698728400000|2023-10-31 05:00:00|271.35|271.2|271.1|270.95|271.45|271.25|270.45|270.3|2406
1698732000000|2023-10-31 06:00:00|271.15|271|272|271.85|272.1|271.95|271.05|270.9|1184
1698735600000|2023-10-31 07:00:00|272.05|271.9|271.6|271.45|272.1|271.95|271.5|271.3|1680
1698739200000|2023-10-31 08:00:00|271.65|271.5|272.6|272.45|272.75|272.6|271.55|271.4|3596
1698742800000|2023-10-31 09:00:00|272.53|272.38|272.68|272.53|272.83|272.63|272.33|271.83|2085
1698746400000|2023-10-31 10:00:00|272.73|272.58|272.73|272.58|272.88|272.73|272.68|272.53|160
1698750000000|2023-10-31 11:00:00|272.68|272.53|272.78|272.58|272.93|272.78|272.68|272.53|40
1698753600000|2023-10-31 12:00:00|272.73|272.63|272.68|272.53|273.13|272.93|272.58|272.43|228
1698757200000|2023-10-31 13:00:00|272.73|272.58|271.98|271.78|272.73|272.58|271.73|271.58|547
1698760800000|2023-10-31 14:00:00|271.93|271.83|272.53|272.38|272.83|272.68|271.53|271.33|621
1698764400000|2023-10-31 15:00:00|272.58|272.43|272.38|272.23|272.63|272.48|272.03|271.88|553
1698768000000|2023-10-31 16:00:00|272.43|272.28|272.33|272.13|272.43|272.28|271.93|271.73|430
1698771600000|2023-10-31 17:00:00|272.28|272.18|272.38|272.23|272.43|272.28|272.18|272.03|222
1698775200000|2023-10-31 18:00:00|272.43|272.28|272.53|272.38|272.53|272.38|272.03|271.88|71
1698778800000|2023-10-31 19:00:00|272.58|272.43|272.93|272.73|272.98|272.78|272.53|272.38|139
1698782400000|2023-10-31 20:00:00|272.98|272.78|272.73|272.48|272.98|272.78|272.73|272.28|23
1698786000000|2023-10-31 21:00:00|272.98|272.53|273.03|272.43|273.13|272.53|272.98|272.43|1
1698789600000|2023-10-31 22:00:00|273.13|272.53|273.03|272.43|273.13|272.53|272.93|272.33|0
1698793200000|2023-10-31 23:00:00|272.93|272.33|272.93|272.33|273.03|272.43|272.83|272.23|0
1698796800000|2023-11-01 00:00:00|273.03|272.43|272.53|272.38|273.08|272.93|272.18|272.03|1739
1698800400000|2023-11-01 01:00:00|272.63|272.48|272.68|272.53|273.28|273.13|272.23|272.08|4515
1698804000000|2023-11-01 02:00:00|272.73|272.58|273.21|273.06|273.31|273.16|272.48|272.33|2430
1698807600000|2023-11-01 03:00:00|273.26|273.11|273.16|273.01|273.46|273.26|272.96|272.81|1578
1698811200000|2023-11-01 04:00:00|273.21|273.06|273.21|273.06|273.26|273.11|272.96|272.81|803
1698814800000|2023-11-01 05:00:00|273.16|273.01|272.71|272.56|273.16|273.01|272.51|272.36|1893
1698818400000|2023-11-01 06:00:00|272.76|272.51|273.56|273.41|273.56|273.41|272.76|272.51|1517
1698822000000|2023-11-01 07:00:00|273.61|273.46|273.46|273.31|273.76|273.61|273.31|273.11|1679
1698825600000|2023-11-01 08:00:00|273.51|273.36|273.11|272.96|273.66|273.51|272.91|272.76|2627
1698829200000|2023-11-01 09:00:00|273.06|272.91|272.76|272.56|273.41|273.11|272.71|272.56|821
1698832800000|2023-11-01 10:00:00|272.71|272.61|272.61|272.41|272.76|272.61|272.41|272.26|134
1698836400000|2023-11-01 11:00:00|272.66|272.46|272.31|272.16|272.71|272.51|272.26|272.11|132
1698840000000|2023-11-01 12:00:00|272.36|272.11|273.36|273.16|273.51|273.36|272.36|272.11|346
1698843600000|2023-11-01 13:00:00|273.31|273.11|272.66|272.46|273.66|273.51|272.51|272.36|1543
1698847200000|2023-11-01 14:00:00|272.91|272.71|274.16|274.01|274.56|274.41|272.61|272.46|840
1698850800000|2023-11-01 15:00:00|274.11|273.96|273.51|273.36|274.31|274.16|273.41|273.26|508
1698854400000|2023-11-01 16:00:00|273.46|273.31|273.11|272.91|273.51|273.36|272.91|272.76|470
1698858000000|2023-11-01 17:00:00|273.06|272.96|273.46|273.01|273.96|273.26|273.01|272.86|102
1698861600000|2023-11-01 18:00:00|273.61|273.06|273.36|273.16|273.71|273.56|272.51|272.36|138
1698865200000|2023-11-01 19:00:00|273.41|273.21|273.86|273.66|274.11|273.96|273.36|273.16|729
1698868800000|2023-11-01 20:00:00|273.96|273.71|274.06|273.86|274.11|273.91|273.86|273.66|53
1698872400000|2023-11-01 21:00:00|274.11|273.81|274.31|273.71|274.31|273.81|274.11|273.71|0
1698876000000|2023-11-01 22:00:00|274.41|273.81|274.41|273.81|274.51|273.91|274.31|273.71|0
1698879600000|2023-11-01 23:00:00|274.51|273.91|274.81|274.21|274.81|274.21|274.41|273.81|0
1698883200000|2023-11-02 00:00:00|274.71|274.11|275.46|275.31|276.06|275.91|274.66|274.11|3329
1698886800000|2023-11-02 01:00:00|275.31|275.11|275.19|275.04|275.36|275.21|272.96|272.76|7401
1698890400000|2023-11-02 02:00:00|275.14|274.99|273.24|273.09|275.19|275.04|273.09|272.94|3271
1698894000000|2023-11-02 03:00:00|273.19|273.04|273.19|273.04|273.54|273.39|272.99|272.84|2447
1698897600000|2023-11-02 04:00:00|273.24|273.09|273.09|272.94|273.24|273.09|272.99|272.84|987
1698901200000|2023-11-02 05:00:00|272.99|272.84|272.49|272.34|272.99|272.84|272.39|272.24|2340
1698904800000|2023-11-02 06:00:00|272.54|272.39|272.34|272.19|272.59|272.44|272.14|271.99|1960
1698908400000|2023-11-02 07:00:00|272.29|272.14|272.54|272.39|272.54|272.39|272.14|271.99|2342
1698912000000|2023-11-02 08:00:00|272.59|272.44|272.69|272.54|272.89|272.74|272.34|272.19|3086
1698915600000|2023-11-02 09:00:00|272.74|272.59|273.19|273.04|273.34|273.09|272.59|272.44|1414
1698919200000|2023-11-02 10:00:00|273.14|272.99|273.34|273.19|273.39|273.24|273.04|272.84|282
1698922800000|2023-11-02 11:00:00|273.29|273.14|273.54|273.34|273.59|273.44|273.29|273.09|355
1698926400000|2023-11-02 12:00:00|273.59|273.39|274.19|274.04|274.19|274.04|273.49|273.34|289
1698930000000|2023-11-02 13:00:00|274.14|273.99|274.54|274.34|274.74|274.59|273.94|273.79|497
1698933600000|2023-11-02 14:00:00|274.49|274.39|274.54|274.39|274.59|274.39|273.79|273.64|608
1698937200000|2023-11-02 15:00:00|274.59|274.44|274.44|274.24|274.79|274.64|274.34|274.19|790
1698940800000|2023-11-02 16:00:00|274.39|274.19|274.44|274.29|274.59|274.44|273.94|273.79|415
1698944400000|2023-11-02 17:00:00|274.39|274.24|274.94|274.74|274.94|274.79|274.34|274.14|256
1698948000000|2023-11-02 18:00:00|274.89|274.69|275.24|275.09|275.24|275.09|274.79|274.64|104
1698951600000|2023-11-02 19:00:00|275.19|275.04|275.24|275.04|275.34|275.19|275.09|274.89|314
1698955200000|2023-11-02 20:00:00|275.19|275.14|275.49|275.29|275.54|275.34|275.19|275.09|132
1698958800000|2023-11-02 21:00:00|275.54|275.14|275.64|275.04|275.94|275.34|275.54|275.04|1
1698962400000|2023-11-02 22:00:00|275.54|274.94|275.64|275.04|275.84|275.24|275.54|274.94|0
1698966000000|2023-11-02 23:00:00|275.54|274.94|275.44|274.84|275.64|275.04|275.44|274.84|0
1698969600000|2023-11-03 00:00:00|275.54|274.94|276.39|276.19|276.74|276.59|275.44|274.84|2861
1698973200000|2023-11-03 01:00:00|276.34|276.14|278.04|277.89|278.24|278.09|276.04|275.89|6513
1698976800000|2023-11-03 02:00:00|278.09|277.94|279.16|279.01|279.31|279.16|277.94|277.79|3883
1698980400000|2023-11-03 03:00:00|279.21|279.06|279.01|278.86|279.86|279.71|278.91|278.76|3353
1698984000000|2023-11-03 04:00:00|279.06|278.91|279.11|278.96|279.31|279.16|279.01|278.86|1050
1698987600000|2023-11-03 05:00:00|279.16|279.01|279.46|279.31|279.51|279.36|279.01|278.81|1264
1698991200000|2023-11-03 06:00:00|279.41|279.26|279.51|279.36|279.66|279.51|279.36|279.21|1987
1698994800000|2023-11-03 07:00:00|279.46|279.31|279.41|279.26|279.66|279.51|279.31|279.16|2177
1698998400000|2023-11-03 08:00:00|279.46|279.31|279.16|279.01|279.61|279.46|279.11|278.91|3652
1699002000000|2023-11-03 09:00:00|279.21|279.06|279.16|279.01|279.46|279.21|279.06|278.66|1344
1699005600000|2023-11-03 10:00:00|279.21|279.06|279.01|278.86|279.21|279.06|279.01|278.86|91
1699009200000|2023-11-03 11:00:00|278.96|278.81|279.06|278.91|279.06|278.91|278.86|278.71|128
1699012800000|2023-11-03 12:00:00|279.01|278.86|280.36|280.21|280.61|280.46|278.81|278.66|797
1699016400000|2023-11-03 13:00:00|280.31|280.16|281.71|281.51|281.91|281.76|280.06|279.91|1311
1699020000000|2023-11-03 14:00:00|281.76|281.56|281.26|281.11|281.96|281.76|280.86|280.71|1077
1699023600000|2023-11-03 15:00:00|281.31|281.16|281.81|281.66|282.01|281.86|281.16|280.96|324
1699027200000|2023-11-03 16:00:00|281.86|281.71|281.91|281.76|282.21|282.06|281.81|281.61|631
1699030800000|2023-11-03 17:00:00|281.86|281.71|281.96|281.76|282.06|281.91|281.61|281.46|235
1699034400000|2023-11-03 18:00:00|281.91|281.81|282.36|282.21|282.36|282.21|281.91|281.71|137
1699038000000|2023-11-03 19:00:00|282.31|282.16|281.96|281.76|282.31|282.16|281.86|281.71|104
1699041600000|2023-11-03 20:00:00|282.01|281.81|282.21|281.91|282.21|281.96|281.96|281.76|57
1699225200000|2023-11-05 23:00:00|282.96|282.36|282.95|282.35|283.06|282.46|282.85|282.25|0
1699228800000|2023-11-06 00:00:00|282.85|282.25|282.6|282.45|282.95|282.45|281.35|281.2|2538
1699232400000|2023-11-06 01:00:00|282.7|282.55|282.2|282.05|282.7|282.55|281.75|281.6|6559
1699236000000|2023-11-06 02:00:00|282.25|282.1|282.1|281.95|282.6|282.45|282.05|281.9|2392
1699239600000|2023-11-06 03:00:00|282.15|282|282.05|281.9|282.25|282.1|281.65|281.5|1996
1699243200000|2023-11-06 04:00:00|282.1|281.95|282|281.85|282.15|282|281.95|281.8|983
1699246800000|2023-11-06 05:00:00|282.05|281.95|282.4|282.25|282.7|282.55|282.05|281.9|2451
1699250400000|2023-11-06 06:00:00|282.45|282.3|282.8|282.65|283.05|282.9|282.3|282.15|2081
1699254000000|2023-11-06 07:00:00|282.75|282.6|282.8|282.65|282.9|282.75|282.55|282.4|1691
1699257600000|2023-11-06 08:00:00|282.85|282.7|283.55|283.4|283.65|283.5|282.8|282.65|3410
1699261200000|2023-11-06 09:00:00|283.6|283.45|283.85|283.65|284.15|283.95|283.55|283.35|1617
1699264800000|2023-11-06 10:00:00|283.9|283.7|284.05|283.85|284.2|284.05|283.75|283.55|288
1699268400000|2023-11-06 11:00:00|284|283.9|284.2|284.05|284.35|284.15|283.95|283.8|226
1699272000000|2023-11-06 12:00:00|284.15|284|284.15|284|284.25|284.1|283.85|283.65|197
1699275600000|2023-11-06 13:00:00|284.1|283.95|284.05|283.9|284.15|284|283.8|283.65|316
1699279200000|2023-11-06 14:00:00|284.1|283.95|283.5|283.35|284.75|284.6|283.4|283.25|940
1699282800000|2023-11-06 15:00:00|283.55|283.4|283.35|283.2|283.6|283.45|282.85|282.65|886
1699286400000|2023-11-06 16:00:00|283.4|283.25|283.65|283.5|283.7|283.55|283.3|283.15|493
1699290000000|2023-11-06 17:00:00|283.7|283.55|283.35|283.2|283.7|283.55|283.25|283.1|309
1699293600000|2023-11-06 18:00:00|283.3|283.15|283|282.85|283.3|283.15|282.7|282.55|409
1699297200000|2023-11-06 19:00:00|283.05|282.9|283.25|283.1|283.3|283.15|282.8|282.6|274
1699300800000|2023-11-06 20:00:00|283.2|283.05|283.4|283.2|283.4|283.25|283.15|283|175
1699304400000|2023-11-06 21:00:00|283.35|283.25|283.45|282.85|283.65|283.45|283.35|282.85|44
1699308000000|2023-11-06 22:00:00|283.35|282.75|283.35|282.75|283.45|282.85|283.35|282.75|0
1699311600000|2023-11-06 23:00:00|283.25|282.65|283.25|282.65|283.35|282.75|283.15|282.55|0
1699315200000|2023-11-07 00:00:00|283.15|282.55|282.05|281.9|283.75|283.55|282.05|281.9|2508
1699318800000|2023-11-07 01:00:00|282.1|281.95|282.83|282.68|283.53|283.38|281.4|281.25|5063
1699322400000|2023-11-07 02:00:00|282.88|282.63|282.33|282.18|283.28|283.13|282.33|282.13|2092
1699326000000|2023-11-07 03:00:00|282.38|282.23|282.33|282.18|282.48|282.33|281.93|281.78|1784
1699329600000|2023-11-07 04:00:00|282.38|282.23|282.33|282.18|282.43|282.28|282.18|282.03|816
1699333200000|2023-11-07 05:00:00|282.28|282.13|282.03|281.88|282.48|282.33|281.88|281.73|1000
1699336800000|2023-11-07 06:00:00|282.08|281.93|281.88|281.73|282.23|282.08|281.78|281.63|966
1699340400000|2023-11-07 07:00:00|281.83|281.68|281.98|281.83|282.03|281.88|281.83|281.68|1180
1699344000000|2023-11-07 08:00:00|281.93|281.78|281.93|281.78|282.48|282.33|281.93|281.78|2555
1699347600000|2023-11-07 09:00:00|281.98|281.73|282.03|281.83|282.88|282.28|281.98|281.68|794
1699351200000|2023-11-07 10:00:00|281.98|281.88|282.23|282.03|282.38|282.23|281.98|281.83|205
1699354800000|2023-11-07 11:00:00|282.18|282.08|282.03|281.88|282.28|282.13|281.83|281.68|91
1699358400000|2023-11-07 12:00:00|282.08|281.83|282.18|282.03|282.23|282.08|282.03|281.83|83
1699362000000|2023-11-07 13:00:00|282.13|281.98|282.63|282.48|282.63|282.48|282.13|281.98|181
1699365600000|2023-11-07 14:00:00|282.58|282.43|282.43|282.23|282.58|282.43|281.38|281.23|787
1699369200000|2023-11-07 15:00:00|282.48|282.28|283.13|282.93|283.23|283.08|282.18|282.03|587
1699372800000|2023-11-07 16:00:00|283.08|282.88|282.63|282.48|283.13|282.88|282.53|282.38|460
1699376400000|2023-11-07 17:00:00|282.58|282.43|282.13|281.93|282.58|282.43|281.88|281.73|197
1699380000000|2023-11-07 18:00:00|282.08|281.88|282.43|282.28|282.48|282.33|282.03|281.88|87
1699383600000|2023-11-07 19:00:00|282.48|282.23|282.48|282.28|282.68|282.48|282.43|282.23|39
1699387200000|2023-11-07 20:00:00|282.53|282.33|282.48|282.28|282.68|282.48|282.28|282.13|75
1699390800000|2023-11-07 21:00:00|282.63|282.33|282.88|282.28|282.88|282.48|282.63|282.18|3
1699394400000|2023-11-07 22:00:00|282.98|282.38|282.98|282.38|282.98|282.38|282.98|282.38|0
1699398000000|2023-11-07 23:00:00|282.88|282.28|282.88|282.28|282.98|282.38|282.88|282.28|0
1699401600000|2023-11-08 00:00:00|282.98|282.38|281.48|281.33|282.98|282.63|281.48|281.33|999
1699405200000|2023-11-08 01:00:00|281.53|281.38|278.88|278.73|281.53|281.38|278.83|278.68|5510
1699408800000|2023-11-08 02:00:00|278.78|278.63|279.08|278.93|279.08|278.93|278.23|278.08|2847
1699412400000|2023-11-08 03:00:00|279.03|278.88|278.33|278.18|279.13|278.98|278.08|277.93|1542
1699416000000|2023-11-08 04:00:00|278.38|278.23|278.23|278.08|278.38|278.23|278.03|277.88|888
1699419600000|2023-11-08 05:00:00|278.28|278.13|277.73|277.58|278.63|278.48|277.73|277.58|2205
1699423200000|2023-11-08 06:00:00|277.78|277.53|277.98|277.83|278.13|277.98|277.63|277.43|1257
1699426800000|2023-11-08 07:00:00|278.03|277.88|277.93|277.78|278.03|277.88|277.73|277.58|1339
1699430400000|2023-11-08 08:00:00|277.98|277.83|278.03|277.88|278.48|278.33|277.88|277.73|2803
1699434000000|2023-11-08 09:00:00|278.08|277.93|277.93|277.73|278.38|277.98|277.88|277.58|1297
1699437600000|2023-11-08 10:00:00|277.88|277.78|278.08|277.88|278.08|277.93|277.73|277.58|157
1699441200000|2023-11-08 11:00:00|278.03|277.93|278.38|278.18|278.43|278.28|278.03|277.88|70
1699444800000|2023-11-08 12:00:00|278.33|278.13|278.48|278.33|278.48|278.33|278.18|278.03|70
1699448400000|2023-11-08 13:00:00|278.53|278.38|278.73|278.58|278.78|278.63|278.43|278.23|202
1699452000000|2023-11-08 14:00:00|278.78|278.63|278.88|278.68|279.08|278.93|278.13|277.93|870
1699455600000|2023-11-08 15:00:00|278.83|278.73|277.88|277.68|278.88|278.73|277.88|277.68|304
1699459200000|2023-11-08 16:00:00|277.83|277.73|277.98|277.78|278.33|278.18|277.73|277.53|251
1699462800000|2023-11-08 17:00:00|277.93|277.83|277.88|277.73|277.98|277.83|277.48|277.33|181
1699466400000|2023-11-08 18:00:00|277.83|277.68|278.28|278.08|278.38|278.23|277.78|277.58|139
1699470000000|2023-11-08 19:00:00|278.23|278.13|278.28|278.08|278.48|278.33|278.23|278.03|81
1699473600000|2023-11-08 20:00:00|278.33|278.13|278.63|278.43|278.68|278.53|278.28|278.08|119
1699477200000|2023-11-08 21:00:00|278.78|278.48|278.78|278.18|278.88|278.53|278.63|278.08|2
1699484400000|2023-11-08 23:00:00|278.68|278.08|278.78|278.18|278.78|278.18|278.68|278.08|0
1699488000000|2023-11-09 00:00:00|278.88|278.28|278.88|278.73|279.38|279.23|278.38|278.08|1189
1699491600000|2023-11-09 01:00:00|278.93|278.78|280.18|280.03|280.58|280.43|278.93|278.78|5152
1699495200000|2023-11-09 02:00:00|280.13|279.98|280.1|279.95|281.1|280.95|280.03|279.88|2752
1699498800000|2023-11-09 03:00:00|280.15|280|281|280.85|281|280.85|280.05|279.85|2367
1699502400000|2023-11-09 04:00:00|281.05|280.9|281.1|280.95|281.25|281.1|280.95|280.8|1484
1699506000000|2023-11-09 05:00:00|281.05|280.9|280.35|280.2|281.55|281.4|280.35|280.2|2749
1699509600000|2023-11-09 06:00:00|280.4|280.25|280.55|280.4|281.05|280.9|280.3|280.15|2534
1699513200000|2023-11-09 07:00:00|280.5|280.35|280.2|280|280.65|280.5|279.85|279.65|2388
1699516800000|2023-11-09 08:00:00|280.15|280.05|280.35|280.2|280.55|280.35|279.8|279.65|3244
1699520400000|2023-11-09 09:00:00|280.4|280.25|280.55|280.35|281|280.5|280.15|280|1131
1699524000000|2023-11-09 10:00:00|280.6|280.4|280.8|280.6|280.85|280.7|280.55|280.35|82
1699527600000|2023-11-09 11:00:00|280.85|280.65|281.05|280.85|281.35|281.2|280.85|280.6|322
1699531200000|2023-11-09 12:00:00|281.1|280.9|281.4|281.25|281.4|281.25|281.05|280.85|47
1699534800000|2023-11-09 13:00:00|281.35|281.2|281.55|281.4|281.7|281.55|281.35|281.2|177
1699538400000|2023-11-09 14:00:00|281.5|281.35|281.85|281.65|281.85|281.7|281|280.85|588
1699542000000|2023-11-09 15:00:00|281.9|281.7|281.4|281.25|281.9|281.75|280.9|280.75|267
1699545600000|2023-11-09 16:00:00|281.45|281.3|281.5|281.35|281.7|281.55|281.35|281.2|252
1699549200000|2023-11-09 17:00:00|281.45|281.3|281.05|280.85|281.55|281.35|280.9|280.75|234
1699552800000|2023-11-09 18:00:00|281|280.9|280.05|279.85|281.05|280.9|280|279.85|473
1699556400000|2023-11-09 19:00:00|280|279.75|279.3|279.15|280.05|279.85|279.15|278.95|376
1699560000000|2023-11-09 20:00:00|279.25|279.1|279.45|279.25|279.45|279.3|279.1|278.9|136
1699563600000|2023-11-09 21:00:00|279.4|279.3|279.6|279|279.8|279.35|279.4|279|6
1699567200000|2023-11-09 22:00:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|0
1699570800000|2023-11-09 23:00:00|279.5|278.9|279.8|279.2|279.8|279.2|279.5|278.9|0
1699574400000|2023-11-10 00:00:00|279.7|279.1|277.8|277.65|279.8|279.2|277.5|277.35|2791
1699578000000|2023-11-10 01:00:00|277.85|277.7|276.8|276.65|277.9|277.75|276.75|276.6|4648
1699581600000|2023-11-10 02:00:00|276.85|276.7|277.85|277.7|278.55|278.4|276.65|276.5|2071
1699585200000|2023-11-10 03:00:00|277.9|277.75|277.05|276.9|278|277.85|276.9|276.75|2501
1699588800000|2023-11-10 04:00:00|277|276.85|277.65|277.5|277.75|277.6|277|276.85|874
1699592400000|2023-11-10 05:00:00|277.6|277.45|277.6|277.45|277.85|277.7|276.2|276.05|3627
1699596000000|2023-11-10 06:00:00|277.55|277.4|277.45|277.3|277.75|277.6|277.3|277.15|1358
1699599600000|2023-11-10 07:00:00|277.5|277.35|277.7|277.55|277.95|277.8|277.45|277.3|1359
1699603200000|2023-11-10 08:00:00|277.75|277.6|276.75|276.55|277.75|277.6|276.7|276.5|2727
1699606800000|2023-11-10 09:00:00|275.91|275.71|276.21|276.01|276.31|276.16|275.86|275.46|840
1699610400000|2023-11-10 10:00:00|276.16|275.96|275.96|275.81|276.16|276.01|275.81|275.66|148
1699614000000|2023-11-10 11:00:00|275.91|275.76|275.91|275.71|275.96|275.81|275.66|275.46|119
1699617600000|2023-11-10 12:00:00|275.86|275.76|276.31|276.16|276.41|276.26|275.86|275.66|269
1699621200000|2023-11-10 13:00:00|276.36|276.21|276.61|276.46|276.66|276.51|276.21|276.01|166
1699624800000|2023-11-10 14:00:00|276.56|276.41|276.56|276.36|276.96|276.81|276.36|276.21|835
1699628400000|2023-11-10 15:00:00|276.51|276.26|276.41|276.26|276.71|276.56|275.86|275.66|445
1699632000000|2023-11-10 16:00:00|276.36|276.21|277.21|277.01|277.21|277.06|276.36|276.21|516
1699635600000|2023-11-10 17:00:00|277.16|276.96|277.56|277.36|277.66|277.51|277.11|276.96|193
1699639200000|2023-11-10 18:00:00|277.51|277.41|277.91|277.76|277.91|277.76|277.36|277.16|164
1699642800000|2023-11-10 19:00:00|277.86|277.71|277.81|277.61|278.06|277.86|277.81|277.61|65
1699646400000|2023-11-10 20:00:00|277.86|277.66|278.06|277.76|278.16|278.01|277.81|277.61|224
1699650000000|2023-11-10 21:00:00|278.11|277.71|277.86|277.26|278.26|277.91|277.76|277.16|26
1699830000000|2023-11-12 23:00:00|277.96|277.36|277.76|277.16|277.96|277.36|277.66|277.06|0
1699833600000|2023-11-13 00:00:00|277.66|277.06|277.66|277.51|278.01|277.86|277.16|276.86|1508
1699837200000|2023-11-13 01:00:00|277.71|277.56|277.91|277.76|278.16|278.01|276.66|276.46|2831
1699840800000|2023-11-13 02:00:00|277.96|277.81|277.96|277.81|278.31|278.16|277.76|277.61|1078
1699844400000|2023-11-13 03:00:00|277.91|277.76|278.21|278.06|278.31|278.16|277.81|277.66|1608
1699848000000|2023-11-13 04:00:00|278.16|278.01|277.96|277.81|278.21|278.06|277.91|277.76|619
1699851600000|2023-11-13 05:00:00|277.91|277.76|277.96|277.81|278.11|277.96|277.46|277.31|976
1699855200000|2023-11-13 06:00:00|278.01|277.86|278.76|278.61|278.76|278.61|278.01|277.86|975
1699858800000|2023-11-13 07:00:00|278.81|278.66|279.16|279.01|279.31|279.16|278.66|278.51|1686
1699862400000|2023-11-13 08:00:00|279.11|278.96|279.76|279.61|279.76|279.61|279.01|278.86|1997
1699866000000|2023-11-13 09:00:00|279.71|279.56|279.81|279.66|280.16|279.81|279.56|279.41|799
1699869600000|2023-11-13 10:00:00|279.76|279.61|279.51|279.36|279.81|279.66|279.31|279.16|165
1699873200000|2023-11-13 11:00:00|279.46|279.31|279.26|279.11|279.51|279.36|279.16|279.01|97
1699876800000|2023-11-13 12:00:00|279.21|279.06|279.01|278.86|279.26|279.11|279.01|278.86|108
1699880400000|2023-11-13 13:00:00|278.96|278.81|278.56|278.41|279.11|278.96|278.51|278.31|446
1699884000000|2023-11-13 14:00:00|278.61|278.36|278.71|278.51|278.81|278.61|277.76|277.56|1008
1699887600000|2023-11-13 15:00:00|278.66|278.46|279.81|279.66|279.91|279.71|278.56|278.36|531
1699891200000|2023-11-13 16:00:00|279.76|279.61|280.16|280.01|280.36|280.16|279.66|279.51|377
1699894800000|2023-11-13 17:00:00|280.21|280.06|279.91|279.76|280.26|280.06|279.86|279.71|246
1699898400000|2023-11-13 18:00:00|279.86|279.71|279.91|279.71|280.16|280.01|279.56|279.41|148
1699902000000|2023-11-13 19:00:00|279.86|279.66|279.66|279.51|279.91|279.76|279.61|279.46|200
1699905600000|2023-11-13 20:00:00|279.61|279.46|280.01|279.81|280.16|279.91|279.61|279.46|414
1699909200000|2023-11-13 21:00:00|280.06|279.86|280.36|279.76|280.46|280.01|280.01|279.76|27
1699912800000|2023-11-13 22:00:00|280.46|279.86|280.36|279.76|280.46|279.86|280.36|279.76|0
1699916400000|2023-11-13 23:00:00|280.46|279.86|280.56|279.96|280.56|279.96|280.36|279.76|0
1699920000000|2023-11-14 00:00:00|280.46|279.86|278.88|278.73|280.56|279.96|278.88|278.73|1805
1699923600000|2023-11-14 01:00:00|278.83|278.68|277.28|277.08|279.18|278.98|277.13|276.98|5121
1699927200000|2023-11-14 02:00:00|277.33|277.13|277.33|277.18|277.78|277.63|277.03|276.88|2434
1699930800000|2023-11-14 03:00:00|277.28|277.13|277.18|277.03|277.28|277.13|276.78|276.63|2456
1699934400000|2023-11-14 04:00:00|277.23|277.08|276.93|276.78|277.23|277.08|276.83|276.68|1749
1699938000000|2023-11-14 05:00:00|276.83|276.68|276.48|276.33|276.83|276.68|276.23|276.08|3002
1699941600000|2023-11-14 06:00:00|276.43|276.28|276.98|276.83|277.23|277.08|276.38|276.23|1729
1699945200000|2023-11-14 07:00:00|276.93|276.78|277.53|277.38|277.63|277.48|276.93|276.78|1783
1699948800000|2023-11-14 08:00:00|277.58|277.43|277.63|277.48|277.73|277.58|277.28|277.13|2382
1699952400000|2023-11-14 09:00:00|277.58|277.43|277.93|277.78|278.18|277.83|277.53|277.38|1242
1699956000000|2023-11-14 10:00:00|277.98|277.83|277.78|277.63|278.13|277.98|277.68|277.53|248
1699959600000|2023-11-14 11:00:00|277.83|277.68|275.58|275.43|277.83|277.68|274.03|273.78|2679
1699963200000|2023-11-14 12:00:00|275.63|275.48|275.38|275.18|275.93|275.73|275.18|274.98|1509
1699966800000|2023-11-14 13:00:00|275.43|275.23|278.23|278.08|278.28|278.08|275.28|275.13|1562
1699970400000|2023-11-14 14:00:00|278.18|278.03|277.73|277.58|278.83|278.68|277.43|277.28|2323
1699974000000|2023-11-14 15:00:00|277.68|277.48|277.68|277.48|277.98|277.83|276.98|276.83|1123
1699977600000|2023-11-14 16:00:00|277.63|277.53|276.68|276.48|277.78|277.63|276.63|276.48|581
1699981200000|2023-11-14 17:00:00|276.63|276.43|276.23|276.08|276.73|276.53|276.03|275.88|256
1699984800000|2023-11-14 18:00:00|276.18|276.03|276.48|276.28|276.63|276.48|276.18|276.03|203
1699988400000|2023-11-14 19:00:00|276.43|276.23|276.63|276.48|276.63|276.48|276.18|276.03|209
1699992000000|2023-11-14 20:00:00|276.58|276.43|277.18|276.98|277.18|277.03|276.53|276.38|562
1699995600000|2023-11-14 21:00:00|277.13|277.03|277.58|276.98|277.68|277.08|277.13|276.78|29
1699999200000|2023-11-14 22:00:00|277.68|277.08|277.68|277.08|277.68|277.08|277.58|276.98|0
1700002800000|2023-11-14 23:00:00|277.78|277.18|277.78|277.18|277.88|277.28|277.68|277.08|0
1700006400000|2023-11-15 00:00:00|277.98|277.38|276.65|276.5|277.98|277.45|275.95|275.75|3528
1700010000000|2023-11-15 01:00:00|276.5|276.35|275.1|274.95|276.9|276.7|274.25|274.1|6637
1700013600000|2023-11-15 02:00:00|275.25|275.05|274.67|274.47|275.45|275.25|273.92|273.77|2490
1700017200000|2023-11-15 03:00:00|274.62|274.52|274.22|274.07|274.97|274.82|273.77|273.62|3082
1700020800000|2023-11-15 04:00:00|274.17|274.02|274.12|273.97|274.37|274.22|274.02|273.87|1447
1700024400000|2023-11-15 05:00:00|274.07|273.92|275.12|274.92|275.52|275.37|274.07|273.92|2793
1700028000000|2023-11-15 06:00:00|275.07|274.87|275.47|275.32|275.67|275.52|274.87|274.72|2818
1700031600000|2023-11-15 07:00:00|275.42|275.27|275.52|275.37|275.57|275.42|275.22|275.07|2252
1700035200000|2023-11-15 08:00:00|275.57|275.42|274.57|274.42|275.67|275.52|274.52|274.37|5203
1700038800000|2023-11-15 09:00:00|274.62|274.47|274.57|274.42|275.12|274.97|274.42|274.22|2148
1700042400000|2023-11-15 10:00:00|274.52|274.37|274.72|274.57|274.82|274.67|274.52|274.32|143
1700046000000|2023-11-15 11:00:00|274.67|274.52|274.97|274.82|274.97|274.82|274.57|274.42|237
1700049600000|2023-11-15 12:00:00|274.92|274.77|274.87|274.72|274.97|274.82|274.62|274.42|247
1700053200000|2023-11-15 13:00:00|274.92|274.77|274.02|273.87|275.32|275.02|273.67|273.52|1286
1700056800000|2023-11-15 14:00:00|273.97|273.82|274.62|274.42|275.17|275.02|273.52|273.37|2333
1700060400000|2023-11-15 15:00:00|274.57|274.47|275.32|275.12|275.57|275.42|274.37|274.22|1740
1700064000000|2023-11-15 16:00:00|275.37|275.17|274.42|274.22|275.42|275.27|274.42|274.22|970
1700067600000|2023-11-15 17:00:00|274.37|274.27|274.62|274.47|274.82|274.67|274.32|274.17|214
1700071200000|2023-11-15 18:00:00|274.57|274.42|274.32|274.17|274.67|274.47|273.92|273.77|223
1700074800000|2023-11-15 19:00:00|274.37|274.12|274.57|274.37|274.67|274.52|274.17|274.02|168
1700078400000|2023-11-15 20:00:00|274.52|274.42|274.72|274.52|274.77|274.62|274.52|274.27|271
1700082000000|2023-11-15 21:00:00|274.82|274.57|274.92|274.32|274.92|274.57|274.67|274.22|24
1700085600000|2023-11-15 22:00:00|274.82|274.22|274.82|274.22|274.82|274.22|274.82|274.22|0
1700089200000|2023-11-15 23:00:00|274.92|274.32|275.04|274.44|275.04|274.44|274.82|274.22|0
1700092800000|2023-11-16 00:00:00|275.14|274.54|275.94|275.79|276.04|275.89|274.89|274.34|2284
1700096400000|2023-11-16 01:00:00|275.74|275.59|273.49|273.34|275.79|275.64|273.09|272.94|5056
1700100000000|2023-11-16 02:00:00|273.44|273.29|274.94|274.79|274.94|274.79|272.94|272.79|4240
1700103600000|2023-11-16 03:00:00|274.99|274.84|275.84|275.69|276.04|275.89|274.74|274.59|4637
1700107200000|2023-11-16 04:00:00|275.79|275.64|275.74|275.59|275.99|275.84|275.59|275.44|1311
1700110800000|2023-11-16 05:00:00|275.84|275.69|276.74|276.59|276.84|276.69|275.34|275.14|4336
1700114400000|2023-11-16 06:00:00|276.69|276.54|276.49|276.34|276.89|276.74|276.24|276.09|3391
1700118000000|2023-11-16 07:00:00|276.44|276.29|276.54|276.39|276.89|276.74|276.44|276.29|3617
1700121600000|2023-11-16 08:00:00|276.49|276.34|276.89|276.74|277.19|277.04|276.49|276.34|4554
1700125200000|2023-11-16 09:00:00|276.47|276.32|276.27|276.07|276.77|276.47|276.02|275.82|1303
1700128800000|2023-11-16 10:00:00|276.22|276.12|276.22|276.02|276.47|276.32|276.17|275.97|121
1700132400000|2023-11-16 11:00:00|276.27|276.07|276.22|276.07|276.47|276.32|276.12|275.97|181
1700136000000|2023-11-16 12:00:00|276.17|276.02|275.47|275.32|276.22|276.07|275.22|275.07|653
1700139600000|2023-11-16 13:00:00|275.52|275.37|276.12|275.97|276.12|275.97|275.47|275.32|404
1700143200000|2023-11-16 14:00:00|276.07|275.92|275.57|275.42|276.12|275.97|274.97|274.72|872
1700146800000|2023-11-16 15:00:00|275.62|275.47|275.07|274.87|276.07|275.87|274.72|274.47|1053
1700150400000|2023-11-16 16:00:00|275.02|274.82|274.82|274.67|275.32|275.12|274.52|274.37|935
1700154000000|2023-11-16 17:00:00|274.87|274.72|275.22|275.02|275.42|275.27|274.82|274.62|309
1700157600000|2023-11-16 18:00:00|275.17|275.07|275.12|274.92|275.32|275.12|274.92|274.72|272
1700161200000|2023-11-16 19:00:00|275.07|274.97|275.42|275.27|275.57|275.42|275.07|274.92|169
1700164800000|2023-11-16 20:00:00|275.37|275.22|275.42|275.22|275.62|275.37|275.22|274.97|111
1700168400000|2023-11-16 21:00:00|275.47|275.27|275.67|275.07|275.77|275.27|275.22|274.87|5
1700172000000|2023-11-16 22:00:00|275.69|275.09|275.69|275.09|275.69|275.09|275.69|275.09|0
1700175600000|2023-11-16 23:00:00|275.59|274.99|275.49|274.89|275.59|274.99|275.49|274.89|0
1700179200000|2023-11-17 00:00:00|275.39|274.79|274.94|274.79|275.49|274.89|274.39|274.24|1567
1700182800000|2023-11-17 01:00:00|274.99|274.84|274.05|273.9|275.29|275.09|273.8|273.65|4203
1700186400000|2023-11-17 02:00:00|274.1|273.95|273.75|273.6|274.25|274.1|273.6|273.45|2107
1700190000000|2023-11-17 03:00:00|273.7|273.55|274.15|274|274.45|274.3|273.4|273.25|2844
1700193600000|2023-11-17 04:00:00|274.1|273.95|274.15|274|274.3|274.15|274.05|273.9|997
1700197200000|2023-11-17 05:00:00|274.25|274.1|274.5|274.35|274.65|274.5|273.9|273.75|2716
1700200800000|2023-11-17 06:00:00|274.55|274.4|274.75|274.6|274.8|274.65|274.45|274.25|1777
1700204400000|2023-11-17 07:00:00|274.8|274.65|274.75|274.6|274.85|274.7|274.5|274.35|1446
1700208000000|2023-11-17 08:00:00|274.8|274.65|274.95|274.8|275.25|275.1|274.55|274.4|1787
1700211600000|2023-11-17 09:00:00|275|274.85|275.3|275.1|275.6|275.35|275|274.8|1291
1700215200000|2023-11-17 10:00:00|275.25|275.15|275.65|275.5|275.8|275.65|275.25|275.1|88
1700218800000|2023-11-17 11:00:00|275.6|275.45|275.6|275.4|275.75|275.6|275.35|275.2|152
1700222400000|2023-11-17 12:00:00|275.55|275.45|275.75|275.6|275.9|275.75|275.5|275.35|261
1700226000000|2023-11-17 13:00:00|275.8|275.65|275.7|275.55|276.05|275.9|275.7|275.55|374
1700229600000|2023-11-17 14:00:00|275.75|275.5|275|274.8|275.85|275.65|274.8|274.65|700
1700233200000|2023-11-17 15:00:00|275.05|274.85|275.7|275.5|275.75|275.6|274.9|274.7|165
1700236800000|2023-11-17 16:00:00|275.65|275.55|275.7|275.5|275.8|275.65|275.15|274.95|789
1700240400000|2023-11-17 17:00:00|275.65|275.55|275.75|275.6|275.95|275.75|275.65|275.5|100
1700244000000|2023-11-17 18:00:00|275.8|275.65|276|275.85|276.05|275.9|275.7|275.55|91
1700247600000|2023-11-17 19:00:00|276.05|275.8|275.7|275.55|276.05|275.9|275.6|275.45|77
1700251200000|2023-11-17 20:00:00|275.75|275.5|275.85|275.7|275.9|275.7|275.5|275.35|148
1700254800000|2023-11-17 21:00:00|275.95|275.8|275.8|275.2|276|275.8|275.75|275.2|40
1700434800000|2023-11-19 23:00:00|276.03|275.43|275.83|275.23|276.03|275.43|275.73|275.13|0
1700438400000|2023-11-20 00:00:00|275.73|275.13|274.83|274.68|276.53|275.93|274.83|274.68|1957
1700442000000|2023-11-20 01:00:00|274.78|274.63|273.48|273.28|274.83|274.63|272.53|272.38|6447
1700445600000|2023-11-20 02:00:00|273.43|273.33|273.45|273.3|273.73|273.58|272.73|272.58|2130
1700449200000|2023-11-20 03:00:00|273.5|273.35|273.45|273.3|273.75|273.6|273.3|273.15|1916
1700452800000|2023-11-20 04:00:00|273.4|273.25|273.35|273.2|273.45|273.3|273.2|273.05|1163
1700456400000|2023-11-20 05:00:00|273.3|273.15|272.55|272.35|273.3|273.15|272.4|272.2|2255
1700460000000|2023-11-20 06:00:00|272.6|272.4|273|272.85|273.05|272.9|272.55|272.35|1828
1700463600000|2023-11-20 07:00:00|273.05|272.9|273.3|273.15|273.55|273.4|273.05|272.9|2488
1700467200000|2023-11-20 08:00:00|273.35|273.2|273.15|272.95|273.45|273.3|272.95|272.8|2878
1700470800000|2023-11-20 09:00:00|273.2|273|273.75|273.6|274|273.7|273.15|272.95|964
1700474400000|2023-11-20 10:00:00|273.7|273.55|273.85|273.65|273.9|273.75|273.55|273.35|112
1700478000000|2023-11-20 11:00:00|273.8|273.7|273.9|273.75|273.9|273.75|273.65|273.45|39
1700481600000|2023-11-20 12:00:00|273.85|273.7|273.55|273.4|273.9|273.75|273.45|273.3|90
1700485200000|2023-11-20 13:00:00|273.6|273.45|273.85|273.7|273.95|273.8|273.55|273.4|377
1700488800000|2023-11-20 14:00:00|273.9|273.75|274.2|274.05|274.2|274.05|273.35|273.2|618
1700492400000|2023-11-20 15:00:00|274.25|274.1|274.25|274.1|274.3|274.15|273.75|273.6|387
1700496000000|2023-11-20 16:00:00|274.3|274.15|274.5|274.35|274.6|274.45|274.1|273.95|515
1700499600000|2023-11-20 17:00:00|274.45|274.3|274.3|274.1|274.6|274.45|274.15|274|111
1700503200000|2023-11-20 18:00:00|274.45|274.15|274.95|274.8|275|274.85|274.35|274.1|251
1700506800000|2023-11-20 19:00:00|274.9|274.75|275.05|274.9|275.05|274.9|274.85|274.65|83
1700510400000|2023-11-20 20:00:00|275|274.85|274.85|274.7|275.05|274.9|274.8|274.65|126
1700514000000|2023-11-20 21:00:00|274.8|274.65|275.2|274.6|275.2|274.8|274.8|274.5|40
1700521200000|2023-11-20 23:00:00|275.3|274.7|275.3|274.7|275.3|274.7|275.2|274.6|0
1700524800000|2023-11-21 00:00:00|275.2|274.6|274.31|274.16|275.31|275.11|274.21|274.06|2357
1700528400000|2023-11-21 01:00:00|274.21|274.06|273.27|273.12|274.31|274.16|272.66|272.51|5812
1700532000000|2023-11-21 02:00:00|273.22|273.07|273.17|273.02|273.52|273.37|273.02|272.87|1907
1700535600000|2023-11-21 03:00:00|273.22|273.07|272.72|272.57|273.62|273.47|272.72|272.57|3886
1700539200000|2023-11-21 04:00:00|272.67|272.52|272.92|272.77|273.07|272.92|272.37|272.22|1863
1700542800000|2023-11-21 05:00:00|272.97|272.82|272.57|272.42|273.22|273.07|272.52|272.37|1752
1700546400000|2023-11-21 06:00:00|272.52|272.37|272.57|272.42|272.62|272.47|272.12|271.97|1494
1700550000000|2023-11-21 07:00:00|272.52|272.37|272.22|272.07|272.67|272.52|272.12|271.97|2035
1700553600000|2023-11-21 08:00:00|272.27|272.12|272.07|271.92|272.37|272.22|271.97|271.82|2644
1700557200000|2023-11-21 09:00:00|272.12|271.97|271.67|271.52|272.32|272.02|271.67|271.52|1179
1700560800000|2023-11-21 10:00:00|271.72|271.57|271.92|271.77|272.02|271.87|271.67|271.52|117
1700564400000|2023-11-21 11:00:00|271.87|271.72|271.77|271.57|271.92|271.72|271.77|271.57|112
1700568000000|2023-11-21 12:00:00|271.72|271.62|271.77|271.62|271.87|271.72|271.67|271.52|114
1700571600000|2023-11-21 13:00:00|271.72|271.57|271.62|271.47|272.02|271.87|271.62|271.47|359
1700575200000|2023-11-21 14:00:00|271.67|271.52|271.22|271.07|272.12|271.97|271.22|271.07|1241
1700578800000|2023-11-21 15:00:00|271.27|271.02|271.17|271.02|271.52|271.32|270.87|270.72|774
1700582400000|2023-11-21 16:00:00|271.12|270.97|271.57|271.42|271.77|271.62|271.12|270.97|711
1700586000000|2023-11-21 17:00:00|271.62|271.47|271.87|271.72|271.92|271.72|271.52|271.37|153
1700589600000|2023-11-21 18:00:00|271.92|271.67|271.82|271.57|271.92|271.72|271.52|271.37|171
1700593200000|2023-11-21 19:00:00|271.77|271.32|271.82|271.62|271.92|271.77|271.57|271.32|113
1700596800000|2023-11-21 20:00:00|271.87|271.67|271.72|271.57|271.92|271.77|271.67|271.37|18
1700600400000|2023-11-21 21:00:00|271.77|271.52|272.02|271.42|272.12|271.57|271.52|270.92|8
1700604000000|2023-11-21 22:00:00|272.12|271.52|272.02|271.42|272.12|271.52|272.02|271.42|0
1700607600000|2023-11-21 23:00:00|271.92|271.32|271.92|271.32|272.02|271.42|271.82|271.22|0
1700611200000|2023-11-22 00:00:00|272.12|271.52|271.87|271.72|272.92|272.32|271.72|271.52|1555
1700614800000|2023-11-22 01:00:00|271.72|271.67|272.41|272.26|273.17|272.97|271.67|271.52|3942
1700618400000|2023-11-22 02:00:00|272.36|272.21|273.16|272.96|273.36|273.21|272.16|272.01|3515
1700622000000|2023-11-22 03:00:00|273.11|273.01|273.66|273.51|273.66|273.51|273.01|272.86|2532
1700625600000|2023-11-22 04:00:00|273.71|273.56|273.76|273.61|273.91|273.76|273.66|273.46|1698
1700629200000|2023-11-22 05:00:00|273.81|273.66|274.16|274.01|274.61|274.46|273.76|273.61|3763
1700632800000|2023-11-22 06:00:00|274.11|273.96|274.56|274.41|274.61|274.46|274.06|273.86|3524
1700636400000|2023-11-22 07:00:00|274.61|274.46|274.26|274.11|274.61|274.46|274.21|274.06|2699
1700640000000|2023-11-22 08:00:00|274.31|274.16|274.31|274.16|274.51|274.36|274.06|273.91|3957
1700643600000|2023-11-22 09:00:00|274.36|274.21|273.91|273.76|274.36|274.21|273.86|273.66|1178
1700647200000|2023-11-22 10:00:00|273.96|273.81|274.11|273.96|274.16|273.96|273.91|273.76|108
1700650800000|2023-11-22 11:00:00|274.06|273.91|274.06|273.91|274.16|274.01|274.01|273.81|72
1700654400000|2023-11-22 12:00:00|274.01|273.86|274.26|274.06|274.36|274.16|274.01|273.81|98
1700658000000|2023-11-22 13:00:00|274.21|274.11|274.36|274.21|274.46|274.31|274.11|273.91|381
1700661600000|2023-11-22 14:00:00|274.41|274.26|273.56|273.36|274.51|274.31|273.16|272.96|1319
1700665200000|2023-11-22 15:00:00|273.51|273.01|273.96|273.81|274.21|274.06|272.96|272.81|942
1700668800000|2023-11-22 16:00:00|273.91|273.76|274.16|274.01|274.16|274.01|273.81|273.66|492
1700672400000|2023-11-22 17:00:00|274.11|273.96|273.51|273.36|274.16|274.01|273.41|273.21|212
1700676000000|2023-11-22 18:00:00|273.56|273.41|273.16|273.01|273.66|273.51|273.16|273.01|286
1700679600000|2023-11-22 19:00:00|273.21|273.06|273.01|272.86|273.31|273.16|272.81|272.66|196
1700683200000|2023-11-22 20:00:00|272.96|272.81|273.46|273.31|273.46|273.31|272.96|272.81|178
1700686800000|2023-11-22 21:00:00|273.51|273.36|273.66|273.06|273.66|273.36|273.36|273.01|7
1700690400000|2023-11-22 22:00:00|273.56|272.96|273.56|272.96|273.66|273.06|273.56|272.96|0
1700694000000|2023-11-22 23:00:00|273.66|273.06|273.36|272.76|273.66|273.06|273.36|272.76|0
1700697600000|2023-11-23 00:00:00|273.46|272.86|271.86|271.66|273.56|272.96|271.81|271.66|2871
1700701200000|2023-11-23 01:00:00|271.81|271.61|272.89|272.74|273.14|272.99|271.06|270.86|3579
1700704800000|2023-11-23 02:00:00|272.94|272.79|273.09|272.89|273.34|273.19|272.79|272.64|2567
1700708400000|2023-11-23 03:00:00|273.04|272.94|272.69|272.54|273.09|272.94|272.64|272.44|1968
1700712000000|2023-11-23 04:00:00|272.64|272.49|272.29|272.09|272.64|272.49|272.19|272.04|1095
1700715600000|2023-11-23 05:00:00|272.34|272.24|272.39|272.24|272.49|272.29|272.14|271.99|1851
1700719200000|2023-11-23 06:00:00|272.44|272.29|272.64|272.49|272.84|272.69|272.44|272.29|936
1700722800000|2023-11-23 07:00:00|272.69|272.54|272.89|272.74|272.94|272.79|272.54|272.39|1351
1700726400000|2023-11-23 08:00:00|272.94|272.79|273.09|272.94|273.14|272.99|272.84|272.69|1458
1700730000000|2023-11-23 09:00:00|273.04|272.89|273.24|273.04|273.59|273.19|272.89|272.74|1024
1700733600000|2023-11-23 10:00:00|273.19|273.09|272.94|272.79|273.34|273.19|272.89|272.74|188
1700737200000|2023-11-23 11:00:00|272.89|272.74|273.04|272.84|273.09|272.89|272.89|272.69|48
1700740800000|2023-11-23 12:00:00|272.99|272.79|272.94|272.79|273.24|273.09|272.84|272.69|199
1700744400000|2023-11-23 13:00:00|272.99|272.84|272.99|272.79|273.04|272.89|272.89|272.74|258
1700748000000|2023-11-23 14:00:00|273.04|272.84|273.09|272.94|273.19|273.04|272.94|272.79|433
1700751600000|2023-11-23 15:00:00|273.14|272.99|273.24|273.09|273.24|273.09|273.14|272.99|12
1700755200000|2023-11-23 16:00:00|273.19|273.04|273.14|272.94|273.24|273.09|272.94|272.74|98
1700758800000|2023-11-23 17:00:00|273.09|272.99|272.94|272.79|273.14|272.99|272.94|272.79|30
1700762400000|2023-11-23 18:00:00|272.99|272.84|272.94|272.74|273.04|272.84|272.89|272.74|19
1700766000000|2023-11-23 19:00:00|272.89|272.79|272.84|272.64|272.99|272.79|272.79|272.64|11
1700769600000|2023-11-23 20:00:00|272.79|272.69|273.04|272.69|273.09|272.84|272.79|272.64|12
1700773200000|2023-11-23 21:00:00|273.19|272.59|273.19|272.59|273.19|272.59|273.19|272.59|0
1700780400000|2023-11-23 23:00:00|273.09|272.49|272.99|272.39|273.19|272.59|272.89|272.29|0
1700784000000|2023-11-24 00:00:00|273.19|272.59|271.89|271.74|273.39|273.19|271.84|271.69|3060
1700787600000|2023-11-24 01:00:00|271.79|271.69|272.27|272.07|272.67|272.52|271.64|271.44|3937
1700791200000|2023-11-24 02:00:00|272.32|272.12|271.72|271.57|272.47|272.27|271.47|271.32|2145
1700794800000|2023-11-24 03:00:00|271.77|271.52|271.22|271.07|271.97|271.82|271.17|270.97|2693
1700798400000|2023-11-24 04:00:00|271.17|271.02|271.07|270.92|271.22|271.07|270.82|270.62|1729
1700802000000|2023-11-24 05:00:00|271.17|271.02|270.97|270.77|271.52|271.37|270.92|270.77|5575
1700805600000|2023-11-24 06:00:00|270.92|270.72|271.12|270.97|271.27|271.12|270.77|270.62|2897
1700809200000|2023-11-24 07:00:00|271.17|271.02|271.12|270.97|271.17|271.02|270.87|270.72|2037
1700812800000|2023-11-24 08:00:00|271.17|271.02|271.07|270.92|271.22|271.07|270.82|270.67|7341
1700816400000|2023-11-24 09:00:00|271.12|270.97|271.12|270.92|271.62|271.12|271.07|270.82|2073
1700820000000|2023-11-24 10:00:00|271.17|270.97|271.32|271.17|271.37|271.22|271.07|270.92|119
1700823600000|2023-11-24 11:00:00|271.27|271.12|271.27|271.12|271.32|271.17|271.17|271.02|111
1700827200000|2023-11-24 12:00:00|271.32|271.17|271.37|271.17|271.52|271.32|271.27|271.07|325
1700830800000|2023-11-24 13:00:00|271.32|271.22|271.12|270.97|271.32|271.22|270.92|270.77|500
1700834400000|2023-11-24 14:00:00|271.07|270.92|271.07|270.92|271.37|271.17|270.82|270.67|1154
1700838000000|2023-11-24 15:00:00|271.12|270.87|271.77|271.62|271.87|271.72|271.07|270.87|1157
1700841600000|2023-11-24 16:00:00|271.72|271.57|271.27|271.12|271.87|271.72|271.27|271.12|598
1700845200000|2023-11-24 17:00:00|271.32|271.17|271.62|271.47|271.67|271.52|271.22|271.07|275
1700848800000|2023-11-24 18:00:00|271.67|271.52|271.42|271.27|271.72|271.52|271.37|271.22|127
1700852400000|2023-11-24 19:00:00|271.47|271.22|271.47|271.27|271.47|271.32|271.37|271.22|5
1700856000000|2023-11-24 20:00:00|271.42|271.32|271.37|271.17|271.47|271.32|271.37|270.92|15
1700859600000|2023-11-24 21:00:00|||||||||3
1701039600000|2023-11-26 23:00:00|271.52|270.92|271.42|270.82|271.52|270.92|271.42|270.82|0
1701043200000|2023-11-27 00:00:00|271.32|270.72|270.67|270.52|271.62|271.37|270.62|270.42|3497
1701046800000|2023-11-27 01:00:00|270.52|270.32|270.72|270.57|271.97|271.82|270.37|270.17|16735
1701050400000|2023-11-27 02:00:00|270.67|270.52|270.07|269.87|270.72|270.57|269.72|269.52|3908
1701054000000|2023-11-27 03:00:00|270.02|269.82|270.07|269.92|270.32|270.17|269.47|269.32|13515
1701057600000|2023-11-27 04:00:00|269.97|269.82|270.47|270.32|270.52|270.37|269.87|269.72|3216
1701061200000|2023-11-27 05:00:00|270.52|270.37|271.17|271.02|271.22|271.07|270.27|270.12|4385
1701064800000|2023-11-27 06:00:00|271.12|270.97|271.52|271.37|271.57|271.42|271.07|270.92|3747
1701068400000|2023-11-27 07:00:00|271.57|271.42|271.42|271.22|271.67|271.52|271.32|271.12|2626
1701072000000|2023-11-27 08:00:00|271.37|271.27|271.37|271.17|271.52|271.37|271.32|271.12|5819
1701075600000|2023-11-27 09:00:00|271.32|271.12|270.97|270.77|271.42|271.12|270.92|270.62|1857
1701079200000|2023-11-27 10:00:00|270.92|270.82|271.32|271.17|271.32|271.17|270.87|270.72|756
1701082800000|2023-11-27 11:00:00|271.27|271.12|271.17|270.97|271.32|271.17|271.07|270.87|427
1701086400000|2023-11-27 12:00:00|271.22|271.02|271.32|271.17|271.37|271.22|271.07|270.92|222
1701090000000|2023-11-27 13:00:00|271.37|271.22|271.17|271.02|271.47|271.32|271.12|270.92|60
1701093600000|2023-11-27 14:00:00|271.22|271.07|271.17|270.92|271.32|271.17|270.87|270.67|764
1701097200000|2023-11-27 15:00:00|271.22|270.97|271.22|271.07|271.47|271.27|271.02|270.82|715
1701100800000|2023-11-27 16:00:00|271.27|271.02|271.27|271.07|271.32|271.12|270.92|270.72|438
1701104400000|2023-11-27 17:00:00|271.22|271.02|271.22|271.02|271.27|271.12|271.17|270.97|199
1701108000000|2023-11-27 18:00:00|271.17|271.07|271.22|271.07|271.32|271.12|271.17|270.97|80
1701111600000|2023-11-27 19:00:00|271.17|271.02|271.07|270.87|271.22|271.07|270.92|270.77|51
1701115200000|2023-11-27 20:00:00|271.02|270.82|270.77|270.57|271.17|270.92|270.72|270.57|271
1701118800000|2023-11-27 21:00:00|270.82|270.47|271.02|270.42|271.02|270.57|270.72|270.32|65
1701126000000|2023-11-27 23:00:00|271.12|270.52|271.12|270.52|271.12|270.52|271.02|270.42|0
1701129600000|2023-11-28 00:00:00|271.02|270.42|270.62|270.42|271.22|270.82|270.27|270.07|4158
1701133200000|2023-11-28 01:00:00|270.47|270.32|269.99|269.84|270.62|270.44|269.79|269.64|4740
1701136800000|2023-11-28 02:00:00|269.94|269.79|269.69|269.54|270.39|270.24|269.64|269.49|2743
1701140400000|2023-11-28 03:00:00|269.64|269.49|269.84|269.69|270.19|270.04|269.59|269.44|3656
1701144000000|2023-11-28 04:00:00|269.79|269.64|269.59|269.39|269.79|269.64|269.39|269.19|5037
1701147600000|2023-11-28 05:00:00|269.54|269.44|268.84|268.64|269.64|269.49|268.59|268.44|3647
1701151200000|2023-11-28 06:00:00|268.79|268.59|269.29|269.14|269.49|269.34|268.74|268.59|1886
1701154800000|2023-11-28 07:00:00|269.24|269.09|268.94|268.79|269.24|269.09|268.89|268.74|2449
1701158400000|2023-11-28 08:00:00|268.99|268.84|269.09|268.94|269.24|269.09|268.69|268.54|4720
1701162000000|2023-11-28 09:00:00|269.04|268.89|268.94|268.79|269.24|269.09|267.44|266.84|1096
1701165600000|2023-11-28 10:00:00|268.99|268.84|269.04|268.89|269.04|268.89|268.84|268.69|316
1701169200000|2023-11-28 11:00:00|269.09|268.94|268.99|268.84|269.19|268.99|268.99|268.84|388
1701172800000|2023-11-28 12:00:00|269.04|268.89|269.04|268.89|269.14|268.99|268.99|268.84|460
1701176400000|2023-11-28 13:00:00|268.99|268.84|269.14|268.99|269.39|269.19|268.89|268.74|356
1701180000000|2023-11-28 14:00:00|269.19|269.04|269.09|268.94|269.24|269.09|268.54|268.34|1095
1701183600000|2023-11-28 15:00:00|269.14|268.99|270.54|270.39|270.59|270.39|269.09|268.94|1452
1701187200000|2023-11-28 16:00:00|270.59|270.44|270.89|270.74|271.09|270.89|270.49|270.34|1053
1701190800000|2023-11-28 17:00:00|270.94|270.79|270.59|270.39|270.99|270.84|270.39|270.24|364
1701194400000|2023-11-28 18:00:00|270.54|270.34|270.39|270.19|270.54|270.39|270.09|269.89|271
1701198000000|2023-11-28 19:00:00|270.34|270.24|270.69|270.49|270.74|270.54|270.34|270.19|436
1701201600000|2023-11-28 20:00:00|270.64|270.54|270.54|270.34|270.79|270.64|270.49|270.29|430
1701205200000|2023-11-28 21:00:00|270.49|270.39|270.74|270.14|270.84|270.39|270.44|270.14|17
1701212400000|2023-11-28 23:00:00|270.64|270.04|270.64|270.04|270.84|270.24|270.64|270.04|0
1701216000000|2023-11-29 00:00:00|270.59|269.99|271.49|271.34|271.49|271.34|270.19|269.99|3179
1701219600000|2023-11-29 01:00:00|271.44|271.29|271.94|271.79|272.59|272.44|271.39|271.24|5682
1701223200000|2023-11-29 02:00:00|271.99|271.84|272.03|271.88|272.59|272.44|271.74|271.54|2384
1701226800000|2023-11-29 03:00:00|272.08|271.93|272.53|272.38|272.63|272.48|271.98|271.83|3137
1701230400000|2023-11-29 04:00:00|272.58|272.43|272.93|272.78|273.08|272.93|272.53|272.38|2505
1701234000000|2023-11-29 05:00:00|272.83|272.73|272.23|272.08|272.93|272.78|272.08|271.93|3583
1701237600000|2023-11-29 06:00:00|272.28|272.13|272.78|272.63|272.93|272.78|271.83|271.68|3594
1701241200000|2023-11-29 07:00:00|272.73|272.58|272.83|272.68|272.88|272.73|272.48|272.33|2721
1701244800000|2023-11-29 08:00:00|272.88|272.73|273.43|273.28|273.78|273.63|272.83|272.68|5866
1701248400000|2023-11-29 09:00:00|273.38|273.23|273.28|273.13|273.83|273.33|272.73|272.53|2373
1701252000000|2023-11-29 10:00:00|273.18|273.08|273.23|273.08|273.43|273.23|273.18|272.98|105
1701255600000|2023-11-29 11:00:00|273.28|273.13|273.33|273.13|273.38|273.18|273.08|272.88|175
1701259200000|2023-11-29 12:00:00|273.28|273.18|273.38|273.23|273.38|273.23|273.13|272.98|248
1701262800000|2023-11-29 13:00:00|273.33|273.18|273.13|272.98|273.53|273.33|273.03|272.88|555
1701266400000|2023-11-29 14:00:00|273.18|273.03|273.03|272.83|273.63|273.48|272.78|272.63|909
1701270000000|2023-11-29 15:00:00|272.98|272.78|272.48|272.33|273.03|272.88|272.28|272.13|1015
1701273600000|2023-11-29 16:00:00|272.43|272.28|271.83|271.68|272.58|272.43|271.63|271.48|1139
1701277200000|2023-11-29 17:00:00|271.78|271.63|272.03|271.88|272.08|271.93|271.78|271.63|187
1701280800000|2023-11-29 18:00:00|271.98|271.83|271.98|271.83|272.13|271.93|271.68|271.53|224
1701284400000|2023-11-29 19:00:00|271.93|271.78|271.78|271.63|272.18|272.03|271.63|271.48|376
1701288000000|2023-11-29 20:00:00|271.73|271.58|271.53|271.38|271.78|271.58|271.43|271.18|230
1701291600000|2023-11-29 21:00:00|271.58|271.23|271.73|271.13|271.83|271.43|271.43|271.13|21
1701295200000|2023-11-29 22:00:00|271.93|271.33|271.93|271.33|271.93|271.33|271.93|271.33|0
1701298800000|2023-11-29 23:00:00|271.83|271.23|271.83|271.23|271.93|271.33|271.83|271.23|0
1701302400000|2023-11-30 00:00:00|271.93|271.33|271.58|271.38|271.93|271.58|270.73|270.58|1921
1701306000000|2023-11-30 01:00:00|271.18|271.03|270.78|270.63|271.43|271.28|269.68|269.53|4810
1701309600000|2023-11-30 02:00:00|270.83|270.68|270.78|270.63|271.03|270.88|270.13|269.98|3543
1701313200000|2023-11-30 03:00:00|270.73|270.58|270.78|270.63|271.08|270.93|270.28|270.13|3765
1701316800000|2023-11-30 04:00:00|270.83|270.68|270.43|270.28|270.83|270.68|270.28|270.13|1821
1701320400000|2023-11-30 05:00:00|270.33|270.18|270.38|270.23|270.43|270.28|270.08|269.93|3046
1701324000000|2023-11-30 06:00:00|270.43|270.28|270.78|270.63|270.98|270.83|270.38|270.23|1661
1701327600000|2023-11-30 07:00:00|270.83|270.58|270.53|270.38|270.83|270.63|270.48|270.33|1199
1701331200000|2023-11-30 08:00:00|270.48|270.33|270.18|270.03|270.53|270.38|269.88|269.68|4021
1701334800000|2023-11-30 09:00:00|270.13|269.98|270.28|270.08|270.53|270.18|269.88|269.73|3290
1701338400000|2023-11-30 10:00:00|270.33|270.13|270.43|270.28|270.58|270.43|270.08|269.93|393
1701342000000|2023-11-30 11:00:00|270.48|270.33|270.38|270.23|270.53|270.33|270.28|270.08|212
1701345600000|2023-11-30 12:00:00|270.43|270.28|270.93|270.73|270.93|270.78|270.43|270.28|217
1701349200000|2023-11-30 13:00:00|270.88|270.78|271.18|271.03|271.58|271.43|270.78|270.63|769
1701352800000|2023-11-30 14:00:00|271.13|270.98|270.78|270.58|271.13|270.98|269.83|269.63|989
1701356400000|2023-11-30 15:00:00|270.73|270.53|270.88|270.73|271.33|271.13|270.33|270.13|1327
1701360000000|2023-11-30 16:00:00|270.83|270.68|270.63|270.43|270.98|270.78|270.33|270.18|756
1701363600000|2023-11-30 17:00:00|270.58|270.38|270.73|270.58|270.78|270.63|270.43|270.28|270
1701367200000|2023-11-30 18:00:00|270.68|270.53|270.83|270.68|270.83|270.68|270.58|270.43|213
1701370800000|2023-11-30 19:00:00|270.78|270.63|271.03|270.88|271.08|270.93|270.73|270.58|123
1701374400000|2023-11-30 20:00:00|270.98|270.83|270.73|270.53|271.13|270.88|270.58|270.28|247
1701378000000|2023-11-30 21:00:00|270.78|270.58|270.83|270.23|271.08|270.63|270.58|270.23|58
1701381600000|2023-11-30 22:00:00|270.73|270.13|270.73|270.13|270.83|270.23|270.73|270.13|0
1701385200000|2023-11-30 23:00:00|270.83|270.23|270.73|270.13|270.83|270.23|270.73|270.13|0
1701388800000|2023-12-01 00:00:00|270.83|270.23|269.28|269.13|271.08|270.73|269.13|268.98|2697
1701392400000|2023-12-01 01:00:00|269.18|268.98|271.25|271.05|271.4|271.25|269.18|268.98|5232
1701396000000|2023-12-01 02:00:00|271.2|271|271.7|271.55|271.9|271.75|270.95|270.8|2055
1701399600000|2023-12-01 03:00:00|271.65|271.5|270.95|270.8|272.05|271.9|270.95|270.8|1769
1701403200000|2023-12-01 04:00:00|270.9|270.75|271.05|270.9|271.25|271.1|270.75|270.6|1179
1701406800000|2023-12-01 05:00:00|271.15|271|270.95|270.8|271.25|271.1|270.75|270.6|1681
1701410400000|2023-12-01 06:00:00|270.9|270.75|270.8|270.65|270.9|270.75|270.55|270.4|1672
1701414000000|2023-12-01 07:00:00|270.75|270.6|270.7|270.55|270.9|270.75|270.65|270.45|2111
1701417600000|2023-12-01 08:00:00|270.75|270.6|271.25|271.1|271.55|271.35|270.75|270.6|3597
1701421200000|2023-12-01 09:00:00|271.3|271.15|271.35|271.2|271.7|271.4|271.15|270.9|1272
1701424800000|2023-12-01 10:00:00|271.3|271.15|271.25|271.1|271.45|271.3|271.2|271.05|197
1701428400000|2023-12-01 11:00:00|271.2|271.05|271.3|271.1|271.3|271.15|271.1|270.95|169
1701432000000|2023-12-01 12:00:00|271.25|271.15|270.85|270.65|271.3|271.15|270.7|270.5|118
1701435600000|2023-12-01 13:00:00|270.8|270.7|270.65|270.5|271.05|270.9|270.65|270.45|288
1701439200000|2023-12-01 14:00:00|270.7|270.55|271.4|271.15|271.4|271.2|270|269.8|759
1701442800000|2023-12-01 15:00:00|271.5|271.2|271.85|271.65|271.85|271.7|271.35|271.2|656
1701446400000|2023-12-01 16:00:00|271.8|271.6|273|272.85|273.1|272.95|271.5|271.35|574
1701450000000|2023-12-01 17:00:00|272.95|272.8|273.4|273.25|273.5|273.3|272.8|272.65|152
1701453600000|2023-12-01 18:00:00|273.45|273.2|273.15|273|273.45|273.3|273.1|272.9|89
1701457200000|2023-12-01 19:00:00|273.2|273.05|273.2|273|273.25|273.05|273.05|272.85|119
1701460800000|2023-12-01 20:00:00|273.25|273.05|273|272.8|273.4|273.2|273|272.6|110
1701464400000|2023-12-01 21:00:00|273.3|272.9|273.1|272.5|273.3|273|272.85|272.5|37
1701644400000|2023-12-03 23:00:00|273|272.4|272.9|272.3|273|272.4|272.9|272.3|0
1701648000000|2023-12-04 00:00:00|272.8|272.2|273.55|273.4|276.3|276.1|272.15|271.95|9140
1701651600000|2023-12-04 01:00:00|273.5|273.35|273.7|273.55|274.35|274.2|272.2|272.05|5623
1701655200000|2023-12-04 02:00:00|273.65|273.5|272.5|272.3|273.65|273.5|272.5|272.3|1741
1701658800000|2023-12-04 03:00:00|272.45|272.35|272.87|272.72|272.97|272.82|272.37|272.22|1424
1701662400000|2023-12-04 04:00:00|272.82|272.67|272.82|272.67|272.87|272.72|272.52|272.37|1122
1701666000000|2023-12-04 05:00:00|272.77|272.62|272.37|272.22|272.82|272.67|272.22|272.07|1666
1701669600000|2023-12-04 06:00:00|272.42|272.27|272.07|271.92|272.62|272.47|271.97|271.82|998
1701673200000|2023-12-04 07:00:00|272.12|271.97|271.27|271.12|272.27|272.12|271.27|271.12|1296
1701676800000|2023-12-04 08:00:00|271.32|271.17|271.02|270.87|271.52|271.37|270.87|270.67|2043
1701680400000|2023-12-04 09:00:00|271.07|270.92|271.22|271.02|271.27|271.12|270.82|270.47|938
1701684000000|2023-12-04 10:00:00|271.17|271.07|270.92|270.72|271.22|271.07|270.67|270.52|94
1701687600000|2023-12-04 11:00:00|270.97|270.77|270.92|270.72|271.02|270.82|270.77|270.57|94
1701691200000|2023-12-04 12:00:00|270.87|270.77|271.07|270.92|271.12|270.92|270.62|270.47|162
1701694800000|2023-12-04 13:00:00|271.12|270.97|270.92|270.72|271.27|271.12|270.82|270.67|510
1701698400000|2023-12-04 14:00:00|270.87|270.77|271.62|271.27|271.97|271.77|270.52|270.37|547
1701702000000|2023-12-04 15:00:00|271.57|271.32|270.92|270.77|271.77|271.57|270.82|270.67|467
1701705600000|2023-12-04 16:00:00|270.87|270.72|271.52|271.37|271.57|271.42|270.87|270.72|396
1701709200000|2023-12-04 17:00:00|271.47|271.32|271.72|271.52|271.72|271.57|271.47|271.32|219
1701712800000|2023-12-04 18:00:00|271.67|271.57|271.32|271.12|271.67|271.57|271.02|270.87|188
1701716400000|2023-12-04 19:00:00|271.37|271.17|271.17|271.02|271.52|271.37|271.17|270.97|121
1701720000000|2023-12-04 20:00:00|271.12|270.97|271.57|271.37|271.57|271.42|271.02|270.87|183
1701723600000|2023-12-04 21:00:00|271.52|271.42|271.67|271.07|271.67|271.42|271.47|271.07|16
1701730800000|2023-12-04 23:00:00|271.57|270.97|271.57|270.97|271.67|271.07|271.57|270.97|0
1701734400000|2023-12-05 00:00:00|271.87|271.62|271.07|270.92|272.12|271.92|270.97|270.82|895
1701738000000|2023-12-05 01:00:00|271.12|271.07|271.52|271.37|272.07|271.92|270.57|270.37|2550
1701741600000|2023-12-05 02:00:00|271.57|271.32|270.22|270.07|271.57|271.42|270.12|269.97|1521
1701745200000|2023-12-05 03:00:00|270.27|270.12|270.52|270.37|270.52|270.37|270.02|269.87|1661
1701748800000|2023-12-05 04:00:00|270.57|270.42|270.67|270.52|270.92|270.77|270.52|270.37|1305
1701752400000|2023-12-05 05:00:00|270.57|270.42|270.52|270.37|270.87|270.67|270.22|270.07|1347
1701756000000|2023-12-05 06:00:00|270.47|270.32|270.07|269.92|270.47|270.32|269.97|269.82|1178
1701759600000|2023-12-05 07:00:00|270.02|269.87|270.17|270.02|270.22|270.07|269.77|269.62|2089
1701763200000|2023-12-05 08:00:00|270.22|270.07|270.77|270.62|270.82|270.62|270.22|270.07|2613
1701766800000|2023-12-05 09:00:00|270.63|270.48|270.63|270.48|271.03|270.88|270.58|270.18|1430
1701770400000|2023-12-05 10:00:00|270.58|270.43|270.48|270.28|270.83|270.68|270.38|270.23|175
1701774000000|2023-12-05 11:00:00|270.43|270.33|270.43|270.28|270.73|270.53|270.38|270.18|163
1701777600000|2023-12-05 12:00:00|270.48|270.33|270.43|270.28|270.63|270.43|270.43|270.23|60
1701781200000|2023-12-05 13:00:00|270.38|270.23|270.58|270.43|270.78|270.63|270.38|270.23|221
1701784800000|2023-12-05 14:00:00|270.63|270.48|270.53|270.33|270.83|270.63|270.18|270.03|313
1701788400000|2023-12-05 15:00:00|270.58|270.38|271.03|270.88|271.03|270.88|270.08|269.93|1210
1701792000000|2023-12-05 16:00:00|271.08|270.93|271.08|270.88|271.23|271.03|270.78|270.63|575
1701795600000|2023-12-05 17:00:00|271.13|270.93|271.08|270.88|271.28|271.13|270.78|270.58|140
1701799200000|2023-12-05 18:00:00|271.03|270.83|271.28|271.13|271.33|271.18|270.93|270.73|113
1701802800000|2023-12-05 19:00:00|271.23|271.08|271.58|271.43|271.63|271.48|271.23|271.03|143
1701806400000|2023-12-05 20:00:00|271.63|271.48|271.33|271.13|271.63|271.48|271.18|270.78|59
1701810000000|2023-12-05 21:00:00|271.48|271.18|271.58|270.98|271.68|271.28|271.38|270.88|8
1701817200000|2023-12-05 23:00:00|271.48|270.88|271.78|271.18|271.78|271.18|271.48|270.88|0
1701820800000|2023-12-06 00:00:00|271.88|271.28|271.28|271.08|271.98|271.43|271.13|270.93|2198
1701824400000|2023-12-06 01:00:00|271.23|270.78|270.58|270.43|271.28|271.13|269.48|269.33|3876
1701828000000|2023-12-06 02:00:00|270.68|270.53|270.13|269.98|270.68|270.53|270.08|269.93|1508
1701831600000|2023-12-06 03:00:00|270.18|270.03|270.38|270.23|270.58|270.43|270.18|269.98|959
1701835200000|2023-12-06 04:00:00|270.33|270.18|270.73|270.58|270.83|270.68|270.33|270.18|1587
1701838800000|2023-12-06 05:00:00|270.68|270.53|270.78|270.63|270.98|270.83|270.38|270.23|2387
1701842400000|2023-12-06 06:00:00|270.73|270.58|270.83|270.68|271.03|270.88|270.73|270.58|1881
1701846000000|2023-12-06 07:00:00|270.78|270.63|270.98|270.83|270.98|270.83|270.63|270.48|2009
1701849600000|2023-12-06 08:00:00|271.03|270.88|271.03|270.88|271.28|271.13|270.63|270.48|4102
1701853200000|2023-12-06 09:00:00|270.98|270.83|271.48|271.33|271.78|271.48|270.98|270.83|1996
1701856800000|2023-12-06 10:00:00|271.53|271.38|271.58|271.43|271.58|271.43|271.43|271.28|64
1701860400000|2023-12-06 11:00:00|271.63|271.48|271.63|271.48|271.68|271.53|271.53|271.38|147
1701864000000|2023-12-06 12:00:00|271.68|271.53|271.63|271.48|271.73|271.53|271.48|271.33|154
1701867600000|2023-12-06 13:00:00|271.58|271.43|271.98|271.83|272.03|271.88|271.58|271.43|391
1701871200000|2023-12-06 14:00:00|271.93|271.78|272.18|272.03|272.53|272.38|271.93|271.78|565
1701874800000|2023-12-06 15:00:00|272.23|272.08|272.38|272.23|272.68|272.53|272.08|271.93|520
1701878400000|2023-12-06 16:00:00|272.43|272.28|272.08|271.93|272.53|272.38|271.98|271.78|548
1701882000000|2023-12-06 17:00:00|272.03|271.88|271.53|271.38|272.18|272.03|271.53|271.38|170
1701885600000|2023-12-06 18:00:00|271.58|271.43|271.68|271.48|271.68|271.53|271.28|271.08|84
1701889200000|2023-12-06 19:00:00|271.63|271.53|271.48|271.28|271.73|271.53|271.38|271.18|67
1701892800000|2023-12-06 20:00:00|271.43|271.33|270.93|270.73|271.48|271.33|270.78|270.58|130
1701896400000|2023-12-06 21:00:00|271.08|270.78|271.08|270.48|271.08|270.88|270.88|270.48|8
1701900000000|2023-12-06 22:00:00|270.98|270.38|271.08|270.48|271.08|270.48|270.98|270.38|0
1701903600000|2023-12-06 23:00:00|270.98|270.38|271.08|270.48|271.08|270.48|270.98|270.38|0
1701907200000|2023-12-07 00:00:00|271.18|270.58|270.13|269.98|271.28|270.93|269.78|269.53|2050
1701910800000|2023-12-07 01:00:00|270.18|270.33|268.58|268.38|270.58|270.43|268.48|268.33|3034
1701914400000|2023-12-07 02:00:00|268.53|268.43|268.43|268.23|269.03|268.83|267.93|267.78|2679
1701918000000|2023-12-07 03:00:00|268.38|268.18|268.53|268.33|268.53|268.38|268.13|267.98|1250
1701921600000|2023-12-07 04:00:00|268.48|268.28|268.88|268.73|269.08|268.93|268.43|268.23|941
1701925200000|2023-12-07 05:00:00|268.83|268.68|269.93|269.78|270.03|269.88|268.83|268.68|2672
1701928800000|2023-12-07 06:00:00|269.98|269.83|269.93|269.78|270.53|270.38|269.88|269.73|2078
1701932400000|2023-12-07 07:00:00|269.88|269.73|270.98|270.83|271.03|270.88|269.88|269.73|2548
1701936000000|2023-12-07 08:00:00|271.03|270.88|270.73|270.58|271.18|270.98|270.48|270.33|3459
1701939600000|2023-12-07 09:00:00|270.78|270.63|270.53|270.38|270.83|270.63|270.33|269.93|1367
1701943200000|2023-12-07 10:00:00|270.58|270.43|270.63|270.48|270.68|270.48|270.48|270.33|151
1701946800000|2023-12-07 11:00:00|270.68|270.43|270.58|270.43|270.73|270.53|270.53|270.38|62
1701950400000|2023-12-07 12:00:00|270.53|270.38|270.58|270.43|270.63|270.48|270.48|270.33|42
1701954000000|2023-12-07 13:00:00|270.63|270.38|271.08|270.93|271.08|270.93|270.43|270.13|199
1701957600000|2023-12-07 14:00:00|271.03|270.88|270.78|270.63|271.38|271.18|270.53|270.38|890
1701961200000|2023-12-07 15:00:00|270.83|270.68|271.33|271.18|271.63|271.48|270.73|270.58|363
1701964800000|2023-12-07 16:00:00|271.38|271.23|271.53|271.38|271.53|271.38|271.13|270.93|312
1701968400000|2023-12-07 17:00:00|271.48|271.33|271.43|271.28|271.53|271.38|271.18|270.98|185
1701972000000|2023-12-07 18:00:00|271.38|271.23|271.73|271.53|271.78|271.63|271.38|271.23|194
1701975600000|2023-12-07 19:00:00|271.68|271.58|271.63|271.43|271.78|271.63|271.58|271.43|108
1701979200000|2023-12-07 20:00:00|271.58|271.48|271.48|271.33|271.73|271.53|271.48|271.33|97
1701982800000|2023-12-07 21:00:00|271.43|271.08|271.43|270.83|271.73|271.33|271.33|270.73|6
1701990000000|2023-12-07 23:00:00|271.53|270.93|271.43|270.83|271.53|270.93|271.33|270.73|0
1701993600000|2023-12-08 00:00:00|271.53|270.93|272.13|271.98|272.38|272.23|271.38|270.83|1383
1701997200000|2023-12-08 01:00:00|272.08|271.93|273.36|273.21|274.86|274.71|272.08|271.93|5932
1702000800000|2023-12-08 02:00:00|273.41|273.26|274.21|274.06|274.21|274.06|273.31|273.16|1856
1702004400000|2023-12-08 03:00:00|274.16|274.01|274.11|273.96|274.36|274.21|273.86|273.66|1672
1702008000000|2023-12-08 04:00:00|274.16|273.86|274.11|273.96|274.26|274.11|273.81|273.66|978
1702011600000|2023-12-08 05:00:00|274.16|274.06|274.36|274.21|274.41|274.26|273.81|273.66|1145
1702015200000|2023-12-08 06:00:00|274.41|274.26|274.41|274.26|274.76|274.61|274.26|274.11|1227
1702018800000|2023-12-08 07:00:00|274.36|274.21|274.16|274.01|274.41|274.26|274.01|273.86|1869
1702022400000|2023-12-08 08:00:00|274.21|274.06|274.66|274.51|274.66|274.51|274.16|274.01|2233
1702026000000|2023-12-08 09:00:00|274.61|274.46|274.71|274.51|275.26|274.71|274.56|274.41|973
1702029600000|2023-12-08 10:00:00|274.66|274.56|274.66|274.51|274.86|274.66|274.61|274.46|155
1702033200000|2023-12-08 11:00:00|274.71|274.46|274.51|274.36|274.71|274.56|274.46|274.31|88
1702036800000|2023-12-08 12:00:00|274.56|274.41|274.46|274.31|274.61|274.46|274.36|274.21|158
1702040400000|2023-12-08 13:00:00|274.51|274.36|274.36|274.21|274.76|274.56|273.81|273.66|477
1702044000000|2023-12-08 14:00:00|274.31|274.16|274.46|274.31|274.76|274.61|273.86|273.71|801
1702047600000|2023-12-08 15:00:00|274.71|274.26|274.91|274.76|274.96|274.76|274.46|274.26|559
1702051200000|2023-12-08 16:00:00|274.86|274.71|274.11|273.96|275.01|274.81|274.11|273.91|622
1702054800000|2023-12-08 17:00:00|274.16|274.01|274.36|274.16|274.36|274.21|273.91|273.76|132
1702058400000|2023-12-08 18:00:00|274.31|274.21|274.51|274.31|274.51|274.36|274.31|274.16|79
1702062000000|2023-12-08 19:00:00|274.46|274.36|274.76|274.61|274.81|274.61|274.46|274.31|64
1702065600000|2023-12-08 20:00:00|274.81|274.66|274.81|274.66|274.81|274.66|274.66|274.46|82
1702069200000|2023-12-08 21:00:00|274.86|274.71|275.16|274.56|275.16|274.76|274.86|274.46|41
1702249200000|2023-12-10 23:00:00|275.18|274.58|275.58|274.98|275.68|275.08|275.18|274.58|0
1702252800000|2023-12-11 00:00:00|275.68|275.08|274.13|273.98|275.68|275.08|274.08|273.93|1495
1702256400000|2023-12-11 01:00:00|274.03|273.88|272.83|272.68|274.08|273.93|272.38|272.23|3724
1702260000000|2023-12-11 02:00:00|272.78|272.63|272.13|271.98|272.83|272.68|271.93|271.78|2492
1702263600000|2023-12-11 03:00:00|272.18|272.03|272.13|271.98|272.28|272.13|271.88|271.73|1580
1702267200000|2023-12-11 04:00:00|272.08|271.93|272.13|271.98|272.13|271.98|271.88|271.68|900
1702270800000|2023-12-11 05:00:00|272.08|271.93|272.28|272.13|272.83|272.63|271.93|271.73|1496
1702274400000|2023-12-11 06:00:00|272.33|272.18|271.78|271.63|272.78|272.63|271.63|271.48|1621
1702278000000|2023-12-11 07:00:00|271.73|271.58|271.88|271.73|272.08|271.93|271.68|271.48|1565
1702281600000|2023-12-11 08:00:00|271.83|271.68|271.78|271.63|271.93|271.78|271.58|271.43|1576
1702285200000|2023-12-11 09:00:00|271.83|271.68|271.08|270.88|271.88|271.73|271.03|270.88|1899
1702288800000|2023-12-11 10:00:00|271.03|270.93|271.18|270.98|271.33|271.18|270.98|270.83|294
1702292400000|2023-12-11 11:00:00|271.13|271.03|271.18|270.98|271.18|271.03|271.08|270.88|138
1702296000000|2023-12-11 12:00:00|271.23|271.03|270.78|270.63|271.28|271.08|270.68|270.53|307
1702299600000|2023-12-11 13:00:00|270.73|270.58|270.93|270.78|271.13|270.98|270.73|270.53|620
1702303200000|2023-12-11 14:00:00|270.98|270.83|271.58|271.43|271.78|271.63|270.43|270.28|1219
1702306800000|2023-12-11 15:00:00|271.63|271.48|272.13|271.98|272.33|272.18|271.53|271.38|821
1702310400000|2023-12-11 16:00:00|272.08|271.93|272.18|271.98|272.28|272.08|271.88|271.73|285
1702314000000|2023-12-11 17:00:00|272.13|272.03|272.23|272.08|272.28|272.13|272.03|271.88|136
1702317600000|2023-12-11 18:00:00|272.28|272.13|272.58|272.43|272.63|272.43|272.08|271.93|194
1702321200000|2023-12-11 19:00:00|272.53|272.38|272.33|272.18|272.63|272.48|272.33|272.18|65
1702324800000|2023-12-11 20:00:00|272.28|272.13|272.48|272.33|272.53|272.33|272.23|272.03|123
1702328400000|2023-12-11 21:00:00|272.43|272.23|272.58|271.98|272.58|272.28|272.33|271.88|23
1702332000000|2023-12-11 22:00:00|272.48|271.88|272.58|271.98|272.58|271.98|272.48|271.88|0
1702335600000|2023-12-11 23:00:00|272.48|271.88|272.58|271.98|272.58|271.98|272.48|271.88|0
1702339200000|2023-12-12 00:00:00|272.68|272.08|273.38|273.18|273.53|273.38|272.68|272.08|1417
1702342800000|2023-12-12 01:00:00|273.48|273.28|273.73|273.58|273.78|273.63|271.93|271.78|3179
1702346400000|2023-12-12 02:00:00|273.78|273.63|272.68|272.53|273.83|273.68|272.68|272.53|1287
1702350000000|2023-12-12 03:00:00|272.63|272.48|273.33|273.18|273.63|273.48|272.58|272.43|1586
1702353600000|2023-12-12 04:00:00|273.28|273.13|273.28|273.13|273.43|273.28|273.13|272.98|596
1702357200000|2023-12-12 05:00:00|273.23|273.08|273.28|273.13|273.63|273.48|273.08|272.93|1360
1702360800000|2023-12-12 06:00:00|273.33|273.18|273.43|273.28|273.68|273.53|273.28|273.13|822
1702364400000|2023-12-12 07:00:00|273.38|273.23|273.03|272.88|273.68|273.53|273.03|272.83|1048
1702368000000|2023-12-12 08:00:00|273.08|272.93|273.18|273.03|273.48|273.33|272.98|272.83|1474
1702371600000|2023-12-12 09:00:00|273.23|273.08|273.33|273.18|273.33|273.18|273.18|273.03|370
1702375200000|2023-12-12 10:00:00|273.53|273.38|273.23|273.08|273.53|273.38|273.23|273.08|38
1702378800000|2023-12-12 11:00:00|273.28|273.03|273.28|273.08|273.48|273.33|273.23|273.03|41
1702382400000|2023-12-12 12:00:00|273.33|273.13|273.13|272.98|273.38|273.23|273.13|272.98|44
1702386000000|2023-12-12 13:00:00|273.18|273.03|272.78|272.63|273.73|273.58|272.73|272.58|492
1702389600000|2023-12-12 14:00:00|272.83|272.68|272.53|272.33|273.13|272.93|272.03|271.88|651
1702393200000|2023-12-12 15:00:00|272.48|272.38|272.68|272.48|272.68|272.53|272.23|272.03|335
1702396800000|2023-12-12 16:00:00|272.63|272.53|272.48|272.28|272.73|272.58|272.38|272.18|319
1702400400000|2023-12-12 17:00:00|272.43|272.23|272.48|272.33|272.68|272.48|272.28|272.13|60
1702404000000|2023-12-12 18:00:00|272.43|272.28|273.08|272.93|273.13|272.98|272.43|272.28|165
1702407600000|2023-12-12 19:00:00|273.13|272.98|273.13|272.98|273.23|273.03|272.98|272.83|61
1702411200000|2023-12-12 20:00:00|273.18|273.03|273.83|273.58|273.88|273.68|273.18|272.98|407
1702414800000|2023-12-12 21:00:00|273.78|273.63|273.98|273.38|274.18|273.63|273.68|273.38|4
1702422000000|2023-12-12 23:00:00|274.08|273.48|274.08|273.48|274.18|273.58|274.08|273.48|0
1702425600000|2023-12-13 00:00:00|274.18|273.58|271.93|271.78|274.18|273.63|271.88|271.73|1506
1702429200000|2023-12-13 01:00:00|271.98|271.83|273.03|272.88|273.73|273.58|271.98|271.83|2772
1702432800000|2023-12-13 02:00:00|272.98|272.78|272.85|272.65|273.13|272.93|272.5|272.35|1066
1702436400000|2023-12-13 03:00:00|272.8|272.6|273|272.85|273.2|273.05|272.6|272.45|1082
1702440000000|2023-12-13 04:00:00|272.95|272.8|272.65|272.5|272.95|272.8|272.45|272.3|1353
1702443600000|2023-12-13 05:00:00|272.7|272.55|273.25|273.05|273.45|273.3|272.7|272.55|3678
1702447200000|2023-12-13 06:00:00|273.2|273|273.5|273.35|273.55|273.4|273.15|273|1673
1702450800000|2023-12-13 07:00:00|273.55|273.4|273.75|273.6|274|273.85|273.5|273.35|3457
1702454400000|2023-12-13 08:00:00|273.8|273.65|273.8|273.65|273.95|273.8|273.6|273.45|2488
1702458000000|2023-12-13 09:00:00|273.75|273.6|273.85|273.7|274.1|273.75|273.65|273.3|953
1702461600000|2023-12-13 10:00:00|273.8|273.65|273.7|273.55|273.8|273.7|273.65|273.5|32
1702465200000|2023-12-13 11:00:00|273.65|273.5|273.8|273.65|273.8|273.65|273.65|273.5|20
1702468800000|2023-12-13 12:00:00|273.85|273.7|273.85|273.7|273.9|273.75|273.8|273.65|82
1702472400000|2023-12-13 13:00:00|273.9|273.75|274.05|273.9|274.05|273.9|273.75|273.6|203
1702476000000|2023-12-13 14:00:00|274|273.85|273.65|273.5|274.05|273.9|273.55|273.4|373
1702479600000|2023-12-13 15:00:00|273.6|273.45|274.05|273.9|274.15|274|273.5|273.3|299
1702483200000|2023-12-13 16:00:00|274.1|273.85|273.6|273.45|274.1|273.95|273.55|273.4|274
1702486800000|2023-12-13 17:00:00|273.55|273.4|273.35|273.2|273.65|273.45|273.35|273.15|62
1702490400000|2023-12-13 18:00:00|273.3|273.15|274.15|273.4|274.15|273.7|273.15|273|163
1702494000000|2023-12-13 19:00:00|274.1|273.65|276.05|275.85|276.05|275.9|273.6|273|1005
1702497600000|2023-12-13 20:00:00|276.1|275.9|276.8|276.6|276.8|276.6|275.4|275.25|647
1702501200000|2023-12-13 21:00:00|276.75|276.65|276.7|276.1|276.9|276.65|276.7|276.1|117
1702504800000|2023-12-13 22:00:00|276.8|276.2|276.83|276.23|276.83|276.23|276.7|276.1|0
1702508400000|2023-12-13 23:00:00|276.93|276.33|277.53|276.93|277.53|276.93|276.93|276.33|0
1702512000000|2023-12-14 00:00:00|277.63|277.03|275.98|275.83|277.93|277.68|275.98|275.83|3358
1702515600000|2023-12-14 01:00:00|276.18|275.98|276.21|276.01|277.01|276.86|275.18|275.03|6110
1702519200000|2023-12-14 02:00:00|276.16|275.96|275.56|275.41|276.21|275.96|275.46|275.31|2057
1702522800000|2023-12-14 03:00:00|275.61|275.46|275.56|275.41|275.86|275.71|275.31|275.16|1684
1702526400000|2023-12-14 04:00:00|275.66|275.46|276.11|275.96|276.16|276.01|275.66|275.46|1413
1702530000000|2023-12-14 05:00:00|276.01|275.86|275.31|275.16|276.41|276.21|275.31|275.16|2190
1702533600000|2023-12-14 06:00:00|275.26|275.11|275.31|275.16|275.36|275.21|274.86|274.66|1549
1702537200000|2023-12-14 07:00:00|275.36|275.21|275.51|275.36|275.76|275.61|275.06|274.91|1405
1702540800000|2023-12-14 08:00:00|275.56|275.41|275.21|275.06|275.76|275.61|275.16|275.01|2935
1702544400000|2023-12-14 09:00:00|275.16|275.01|275.36|275.21|275.56|275.26|275.11|274.76|1366
1702548000000|2023-12-14 10:00:00|275.31|275.16|275.61|275.46|275.66|275.51|275.21|275.06|237
1702551600000|2023-12-14 11:00:00|275.56|275.41|275.46|275.26|275.66|275.51|275.41|275.21|65
1702555200000|2023-12-14 12:00:00|275.51|275.21|275.46|275.26|275.61|275.41|275.36|275.21|95
1702558800000|2023-12-14 13:00:00|275.41|275.31|275.91|275.71|275.91|275.76|275.11|274.86|506
1702562400000|2023-12-14 14:00:00|275.86|275.76|276.41|276.26|276.61|276.46|275.56|275.41|1103
1702566000000|2023-12-14 15:00:00|276.36|276.21|275.81|275.66|276.46|276.31|275.21|275.01|1071
1702569600000|2023-12-14 16:00:00|275.86|275.61|275.96|275.81|276.01|275.81|275.41|275.26|630
1702573200000|2023-12-14 17:00:00|275.91|275.76|275.61|275.46|276.11|275.96|275.61|275.46|176
1702576800000|2023-12-14 18:00:00|275.56|275.41|275.11|274.96|275.56|275.41|274.91|274.76|331
1702580400000|2023-12-14 19:00:00|275.16|275.01|275.26|275.06|275.31|275.11|275.06|274.86|118
1702584000000|2023-12-14 20:00:00|275.21|275.11|275.56|275.41|275.81|275.46|275.21|275.06|81
1702587600000|2023-12-14 21:00:00|275.61|275.46|275.66|275.06|275.76|275.46|275.51|275.06|8
1702591200000|2023-12-14 22:00:00|275.56|274.96|275.66|275.06|275.66|275.06|275.56|274.96|0
1702594800000|2023-12-14 23:00:00|275.56|274.96|275.88|275.28|275.88|275.28|275.56|274.96|0
1702598400000|2023-12-15 00:00:00|275.98|275.38|275.73|275.58|276.68|276.48|275.43|275.28|2178
1702602000000|2023-12-15 01:00:00|275.83|275.68|273.63|273.48|275.83|275.68|273.48|273.28|4710
1702605600000|2023-12-15 02:00:00|273.58|273.43|273.33|273.18|274.08|273.93|272.68|272.53|3313
1702609200000|2023-12-15 03:00:00|273.38|273.23|274.03|273.88|274.18|274.03|273.33|273.18|2216
1702612800000|2023-12-15 04:00:00|274.08|273.93|274.13|273.98|274.23|274.08|274.03|273.88|863
1702616400000|2023-12-15 05:00:00|274.08|273.93|273.48|273.33|274.08|273.93|273.28|273.13|2268
1702620000000|2023-12-15 06:00:00|273.43|273.28|274.08|273.93|274.23|274.08|273.43|273.28|1171
1702623600000|2023-12-15 07:00:00|274.03|273.88|274.08|273.93|274.23|274.08|273.88|273.73|1410
1702627200000|2023-12-15 08:00:00|274.13|273.98|274.03|273.88|274.38|274.23|273.83|273.68|3063
1702630800000|2023-12-15 09:00:00|273.98|273.83|274.48|274.33|274.48|274.33|273.93|273.68|1870
1702634400000|2023-12-15 10:00:00|274.53|274.28|274.38|274.23|274.53|274.38|274.33|274.18|318
1702638000000|2023-12-15 11:00:00|274.33|274.18|274.23|274.08|274.38|274.23|274.08|273.93|206
1702641600000|2023-12-15 12:00:00|274.28|274.13|273.88|273.73|274.28|274.13|273.88|273.68|229
1702645200000|2023-12-15 13:00:00|273.83|273.68|273.48|273.28|273.98|273.78|272.98|272.83|933
1702648800000|2023-12-15 14:00:00|273.43|273.33|272.38|272.23|273.48|273.33|272.23|272.03|793
1702652400000|2023-12-15 15:00:00|272.43|272.28|272.98|272.83|272.98|272.83|272.43|272.28|553
1702656000000|2023-12-15 16:00:00|273.03|272.78|272.68|272.53|273.08|272.93|272.63|272.48|469
1702659600000|2023-12-15 17:00:00|272.63|272.48|272.03|271.88|272.73|272.53|272.03|271.88|78
1702663200000|2023-12-15 18:00:00|271.98|271.83|271.68|271.48|272.13|271.98|271.53|271.38|129
1702666800000|2023-12-15 19:00:00|271.63|271.43|271.68|271.53|271.78|271.63|271.58|271.43|109
1702670400000|2023-12-15 20:00:00|271.73|271.58|271.58|271.38|271.88|271.68|271.58|271.38|152
1702674000000|2023-12-15 21:00:00|271.53|271.43|271.88|271.28|271.98|271.58|271.53|271.28|16
1702854000000|2023-12-17 23:00:00|271.98|271.38|272.08|271.48|272.08|271.48|271.88|271.28|0
1702857600000|2023-12-18 00:00:00|272.18|271.58|270.73|270.58|272.68|272.38|270.73|270.58|2656
1702861200000|2023-12-18 01:00:00|271.13|270.93|271.27|271.12|271.37|271.22|269.78|269.63|4579
1702864800000|2023-12-18 02:00:00|271.22|271.07|271.77|271.62|271.97|271.82|271.12|270.97|1584
1702868400000|2023-12-18 03:00:00|271.82|271.67|271.82|271.67|272.17|272.02|271.72|271.57|1025
1702872000000|2023-12-18 04:00:00|271.77|271.57|272.07|271.92|272.22|272.07|271.67|271.52|909
1702875600000|2023-12-18 05:00:00|272.12|271.97|273.02|272.87|273.17|272.97|271.92|271.72|2245
1702879200000|2023-12-18 06:00:00|272.97|272.82|272.92|272.77|273.07|272.92|272.82|272.62|1057
1702882800000|2023-12-18 07:00:00|272.87|272.72|272.97|272.82|273.22|273.02|272.72|272.57|1797
1702886400000|2023-12-18 08:00:00|273.02|272.87|273.02|272.87|273.37|273.22|272.82|272.67|2445
1702890000000|2023-12-18 09:00:00|272.97|272.82|273.12|272.97|273.47|273.17|272.77|272.62|1094
1702893600000|2023-12-18 10:00:00|273.07|272.92|273.07|272.87|273.22|273.07|273.02|272.82|46
1702897200000|2023-12-18 11:00:00|273.02|272.82|272.97|272.77|273.22|273.07|272.97|272.77|20
1702900800000|2023-12-18 12:00:00|273.02|272.82|273.07|272.92|273.22|273.02|272.92|272.77|86
1702904400000|2023-12-18 13:00:00|273.02|272.87|273.37|273.22|273.42|273.27|273.02|272.87|207
1702908000000|2023-12-18 14:00:00|273.27|273.12|272.77|272.62|273.32|273.12|272.57|272.42|534
1702911600000|2023-12-18 15:00:00|272.82|272.67|272.02|271.87|273.02|272.87|271.97|271.82|282
1702915200000|2023-12-18 16:00:00|272.07|271.92|272.62|272.47|272.72|272.57|272.07|271.92|345
1702918800000|2023-12-18 17:00:00|272.67|272.52|273.12|272.97|273.12|272.97|272.67|272.47|252
1702922400000|2023-12-18 18:00:00|273.07|272.92|272.97|272.77|273.12|272.97|272.82|272.62|100
1702926000000|2023-12-18 19:00:00|272.92|272.82|272.87|272.72|273.02|272.82|272.82|272.67|129
1702929600000|2023-12-18 20:00:00|272.82|272.67|273.17|272.97|273.17|273.02|272.82|272.67|92
1702933200000|2023-12-18 21:00:00|273.12|273.02|273.57|272.97|273.57|273.07|273.12|272.67|20
1702940400000|2023-12-18 23:00:00|273.47|272.87|273.57|272.97|273.57|272.97|273.47|272.87|0
1702944000000|2023-12-19 00:00:00|273.47|272.87|272.27|272.12|273.57|272.97|272.27|272.12|1021
1702947600000|2023-12-19 01:00:00|272.17|272.02|273|272.8|273.3|273.15|272.12|271.97|2609
1702951200000|2023-12-19 02:00:00|273.05|272.85|273.85|273.7|273.95|273.8|273|272.8|1783
1702954800000|2023-12-19 03:00:00|273.9|273.75|274.9|274.75|274.95|274.8|273.8|273.65|2749
1702958400000|2023-12-19 04:00:00|274.95|274.8|275.15|275|275.25|275.1|274.8|274.65|1728
1702962000000|2023-12-19 05:00:00|275.1|274.95|275.1|274.95|275.15|275|274.55|274.4|3072
1702965600000|2023-12-19 06:00:00|275.05|274.9|274.8|274.65|275.1|274.95|274.6|274.45|1640
1702969200000|2023-12-19 07:00:00|274.85|274.7|274.7|274.55|274.95|274.8|274.7|274.55|1613
1702972800000|2023-12-19 08:00:00|274.65|274.5|274.45|274.3|274.95|274.8|274.4|274.25|2969
1702976400000|2023-12-19 09:00:00|274.4|274.25|274.15|274|274.5|274.35|274.05|273.7|1004
1702980000000|2023-12-19 10:00:00|274.2|274.05|274.15|274|274.3|274.15|274.15|273.95|169
1702983600000|2023-12-19 11:00:00|274.2|274.05|273.85|273.7|274.25|274.1|273.85|273.7|166
1702987200000|2023-12-19 12:00:00|273.9|273.65|274.15|273.95|274.15|274|273.9|273.65|93
1702990800000|2023-12-19 13:00:00|274.2|274|274.1|273.95|274.2|274.05|273.85|273.7|514
1702994400000|2023-12-19 14:00:00|274.05|273.9|274.7|274.55|274.85|274.7|273.8|273.65|737
1702998000000|2023-12-19 15:00:00|274.75|274.6|274.85|274.65|274.95|274.8|274.35|274.2|617
1703001600000|2023-12-19 16:00:00|274.8|274.7|274.35|274.2|274.85|274.7|274.35|274.2|413
1703005200000|2023-12-19 17:00:00|274.3|274.15|274.7|274.55|274.8|274.65|274.25|274.1|271
1703008800000|2023-12-19 18:00:00|274.75|274.6|274.6|274.45|274.8|274.6|274.4|274.25|223
1703012400000|2023-12-19 19:00:00|274.55|274.4|274.7|274.5|274.8|274.65|274.55|274.4|192
1703016000000|2023-12-19 20:00:00|274.75|274.55|274.7|274.55|274.85|274.65|274.55|274.35|164
1703019600000|2023-12-19 21:00:00|274.65|274.5|274.8|274.2|274.9|274.5|274.6|274.2|3
1703023200000|2023-12-19 22:00:00|274.9|274.3|274.9|274.3|274.9|274.3|274.8|274.2|0
1703026800000|2023-12-19 23:00:00|274.8|274.2|275|274.4|275.1|274.5|274.8|274.2|0
1703030400000|2023-12-20 00:00:00|275.1|274.5|275.9|275.75|275.9|275.75|274.55|274.35|2610
1703034000000|2023-12-20 01:00:00|275.7|275.55|274.5|274.35|275.85|275.7|274.05|273.9|3342
1703037600000|2023-12-20 02:00:00|274.45|274.25|274.7|274.55|275.15|275|274.1|273.95|1632
1703041200000|2023-12-20 03:00:00|274.75|274.6|274.65|274.5|274.85|274.7|274.5|274.35|1197
1703044800000|2023-12-20 04:00:00|274.6|274.45|274.55|274.4|274.8|274.65|274.55|274.4|746
1703048400000|2023-12-20 05:00:00|274.5|274.35|274.65|274.45|274.7|274.55|274.1|273.95|1789
1703052000000|2023-12-20 06:00:00|274.55|274.4|274.1|273.95|274.65|274.45|274.1|273.9|1535
1703055600000|2023-12-20 07:00:00|274.05|273.9|274|273.85|274.15|274|273.75|273.6|3269
1703059200000|2023-12-20 08:00:00|274.05|273.9|273.65|273.45|274.25|274.1|273.65|273.45|4601
1703062800000|2023-12-20 09:00:00|273.7|273.5|273.45|273.25|273.7|273.5|273.3|272.9|1545
1703066400000|2023-12-20 10:00:00|273.4|273.35|273.15|272.95|273.55|273.4|273.15|272.95|119
1703070000000|2023-12-20 11:00:00|273.1|273|273.25|273.05|273.35|273.2|273.1|272.95|89
1703073600000|2023-12-20 12:00:00|273.2|273.1|273.1|272.95|273.3|273.15|273.1|272.9|88
1703077200000|2023-12-20 13:00:00|273.15|273|273.25|273.1|273.35|273.2|273.1|272.9|189
1703080800000|2023-12-20 14:00:00|273.3|273.05|272.75|272.55|273.3|273.1|272.4|272.25|698
1703084400000|2023-12-20 15:00:00|272.7|272.5|273.15|273|273.3|273.15|272.65|272.45|755
1703088000000|2023-12-20 16:00:00|273.1|272.95|273.4|273.2|273.75|273.55|273.1|272.95|539
1703091600000|2023-12-20 17:00:00|273.45|273.25|273.75|273.6|273.75|273.6|273.35|273.2|153
1703095200000|2023-12-20 18:00:00|273.7|273.45|273.25|273.1|273.7|273.5|273.25|273.1|102
1703098800000|2023-12-20 19:00:00|273.2|273.05|271.6|271.45|273.25|273.1|271.6|271.45|301
1703102400000|2023-12-20 20:00:00|271.55|271.4|270.8|270.65|271.65|271.5|270.65|270.45|453
1703106000000|2023-12-20 21:00:00|270.85|270.7|271.4|270.8|271.4|270.85|270.75|270.5|27
1703109600000|2023-12-20 22:00:00|271.5|270.9|271.7|271.1|271.7|271.1|271.4|270.8|0
1703113200000|2023-12-20 23:00:00|271.6|271|272.2|271.6|272.2|271.6|271.6|271|0
1703116800000|2023-12-21 00:00:00|272|271.4|271.9|271.7|272.25|272.1|271.25|271.1|1377
1703120400000|2023-12-21 01:00:00|272|271.8|273.31|273.16|273.31|273.16|271.5|271.3|7597
1703124000000|2023-12-21 02:00:00|273.26|273.11|273.31|273.16|274.01|273.81|273.21|273.06|3083
1703127600000|2023-12-21 03:00:00|273.26|273.11|272.96|272.81|273.46|273.31|272.91|272.76|3617
1703131200000|2023-12-21 04:00:00|273.01|272.86|273.21|273.06|273.31|273.16|273.01|272.81|1669
1703134800000|2023-12-21 05:00:00|273.16|273.01|273.26|273.11|273.46|273.31|272.81|272.66|3919
1703138400000|2023-12-21 06:00:00|273.21|273.06|273.46|273.31|273.61|273.46|273.11|272.96|1794
1703142000000|2023-12-21 07:00:00|273.41|273.26|273.61|273.46|273.66|273.51|273.31|273.16|1482
1703145600000|2023-12-21 08:00:00|273.66|273.51|273.51|273.36|273.86|273.71|273.46|273.26|3279
1703149200000|2023-12-21 09:00:00|273.46|273.31|273.41|273.26|273.66|273.41|273.31|272.96|1150
1703152800000|2023-12-21 10:00:00|273.46|273.21|273.21|273.06|273.46|273.26|273.16|273.01|60
1703156400000|2023-12-21 11:00:00|273.26|273.11|273.41|273.26|273.46|273.31|273.21|273.01|70
1703160000000|2023-12-21 12:00:00|273.46|273.31|273.06|272.91|273.46|273.31|273.01|272.86|2420
1703163600000|2023-12-21 13:00:00|273.11|272.96|273.56|273.36|273.66|273.51|272.96|272.76|1083
1703167200000|2023-12-21 14:00:00|273.51|273.41|273.66|273.51|274.21|274.06|273.26|273.11|376
1703170800000|2023-12-21 15:00:00|273.61|273.26|273.76|273.61|274.16|274.01|273.26|273.11|396
1703174400000|2023-12-21 16:00:00|273.81|273.56|273.86|273.71|274.16|273.96|273.71|273.51|295
1703178000000|2023-12-21 17:00:00|273.81|273.66|273.66|273.51|273.86|273.66|273.31|273.16|92
1703181600000|2023-12-21 18:00:00|273.61|273.46|274.31|274.16|274.36|274.21|273.46|273.31|85
1703185200000|2023-12-21 19:00:00|274.36|274.11|274.81|274.61|274.91|274.76|274.31|274.11|218
1703188800000|2023-12-21 20:00:00|274.76|274.66|275.56|275.41|275.56|275.41|274.71|274.56|134
1703192400000|2023-12-21 21:00:00|275.61|275.36|275.46|274.86|275.61|275.36|275.26|274.86|34
1703199600000|2023-12-21 23:00:00|275.36|274.76|275.06|274.46|275.36|274.76|275.06|274.46|0
1703203200000|2023-12-22 00:00:00|275.16|274.56|275.81|275.66|275.81|275.66|274.96|274.46|8508
1703206800000|2023-12-22 01:00:00|275.91|275.76|276.24|276.09|276.36|276.21|275.46|275.31|9958
1703210400000|2023-12-22 02:00:00|276.19|276.04|276.54|276.39|276.64|276.49|275.89|275.74|5533
1703214000000|2023-12-22 03:00:00|276.59|276.44|276.74|276.54|277.24|277.09|276.44|276.24|4856
1703217600000|2023-12-22 04:00:00|276.69|276.59|276.69|276.54|276.99|276.84|276.59|276.44|2636
1703221200000|2023-12-22 05:00:00|276.64|276.49|276.69|276.54|277.19|277.04|276.49|276.34|11505
1703224800000|2023-12-22 06:00:00|276.74|276.59|276.64|276.49|276.89|276.74|276.44|276.29|5470
1703228400000|2023-12-22 07:00:00|276.59|276.44|276.64|276.49|276.89|276.74|276.44|276.29|7247
1703232000000|2023-12-22 08:00:00|276.69|276.54|276.29|276.14|277.04|276.89|276.19|276.04|8178
1703235600000|2023-12-22 09:00:00|276.34|276.19|276.64|276.44|277.09|276.64|276.34|276.19|4530
1703239200000|2023-12-22 10:00:00|276.59|276.49|276.94|276.79|276.99|276.79|276.59|276.39|34
1703242800000|2023-12-22 11:00:00|276.89|276.74|276.94|276.74|277.04|276.84|276.89|276.69|51
1703246400000|2023-12-22 12:00:00|276.99|276.79|277.04|276.89|277.34|277.19|276.94|276.74|286
1703250000000|2023-12-22 13:00:00|277.09|276.94|277.34|277.14|277.44|277.24|276.84|276.64|570
1703253600000|2023-12-22 14:00:00|277.29|277.19|278.14|277.99|278.34|278.14|276.94|276.79|821
1703257200000|2023-12-22 15:00:00|278.19|278.04|278.34|278.14|278.74|278.59|277.99|277.84|372
1703260800000|2023-12-22 16:00:00|278.29|278.09|279.09|278.94|279.34|279.19|278.19|278.04|433
1703264400000|2023-12-22 17:00:00|279.14|278.99|279.59|279.44|279.69|279.54|278.94|278.79|170
1703268000000|2023-12-22 18:00:00|279.54|279.39|278.84|278.64|279.59|279.39|278.84|278.64|196
1703271600000|2023-12-22 19:00:00|278.79|278.69|278.79|278.64|278.84|278.69|278.19|278.04|110
1703275200000|2023-12-22 20:00:00|278.84|278.59|278.79|278.64|278.94|278.79|278.54|278.39|110
1703278800000|2023-12-22 21:00:00|278.84|278.59|278.89|278.29|278.99|278.64|278.69|278.19|19
1703545200000|2023-12-25 23:00:00|279.19|278.59|279.29|278.69|279.39|278.79|279.19|278.59|0
1703548800000|2023-12-26 00:00:00|279.19|278.59|277.79|277.64|279.29|278.69|277.54|277.39|3411
1703552400000|2023-12-26 01:00:00|277.84|277.49|277.01|276.86|277.84|277.64|276.31|276.16|3166
1703556000000|2023-12-26 02:00:00|277.11|276.96|277.16|277.01|277.41|277.26|276.56|276.36|3784
1703559600000|2023-12-26 03:00:00|277.11|276.96|276.86|276.71|277.21|277.06|276.66|276.51|4256
1703563200000|2023-12-26 04:00:00|276.91|276.76|277.16|277.01|277.16|277.01|276.66|276.51|2896
1703566800000|2023-12-26 05:00:00|277.11|276.96|276.86|276.71|277.26|277.11|276.76|276.61|2883
1703570400000|2023-12-26 06:00:00|276.81|276.66|276.96|276.81|276.96|276.81|276.71|276.56|2752
1703574000000|2023-12-26 07:00:00|277.06|276.91|277.16|277.01|277.16|277.01|276.91|276.76|8332
1703577600000|2023-12-26 08:00:00|277.21|277.06|277.41|277.26|277.51|277.36|277.06|276.91|4535
1703581200000|2023-12-26 09:00:00|277.36|277.21|277.21|276.96|277.56|277.36|277.11|276.81|1577
1703584800000|2023-12-26 10:00:00|277.11|276.86|277.06|276.86|277.16|276.96|277.01|276.81|1344
1703588400000|2023-12-26 11:00:00|277.01|276.91|277.51|277.31|277.56|277.31|277.01|276.81|7
1703592000000|2023-12-26 12:00:00|277.46|277.26|277.41|277.21|277.51|277.31|277.11|276.86|67
1703595600000|2023-12-26 13:00:00|277.36|277.16|277.31|277.16|277.71|277.46|277.31|277.11|418
1703599200000|2023-12-26 14:00:00|277.36|277.21|277.61|277.46|277.66|277.46|277.06|276.86|1212
1703602800000|2023-12-26 15:00:00|277.66|277.51|277.96|277.81|278.01|277.81|277.56|277.31|174
1703606400000|2023-12-26 16:00:00|277.91|277.71|277.86|277.66|277.96|277.76|277.66|277.51|141
1703610000000|2023-12-26 17:00:00|277.81|277.61|278.01|277.76|278.06|277.86|277.71|277.51|16
1703613600000|2023-12-26 18:00:00|277.96|277.81|278.11|277.91|278.16|277.96|277.96|277.76|402
1703617200000|2023-12-26 19:00:00|278.06|277.86|278.16|277.91|278.16|278.01|278.06|277.86|37
1703620800000|2023-12-26 20:00:00|278.21|277.86|278.06|277.76|278.41|278.11|277.96|277.76|105
1703624400000|2023-12-26 21:00:00|277.96|277.71|278.31|277.71|278.31|277.76|277.91|277.61|27
1703631600000|2023-12-26 23:00:00|278.41|277.81|278.31|277.71|278.41|277.81|278.31|277.71|0
1703635200000|2023-12-27 00:00:00|278.21|277.61|278.81|278.66|279.66|279.46|277.96|277.61|5795
1703638800000|2023-12-27 01:00:00|278.71|278.56|277.71|277.56|278.76|278.56|277.56|277.41|8334
1703642400000|2023-12-27 02:00:00|277.66|277.51|277.99|277.84|278.19|277.99|277.41|277.26|4506
1703646000000|2023-12-27 03:00:00|277.94|277.79|278.69|278.54|278.74|278.59|277.69|277.54|3906
1703649600000|2023-12-27 04:00:00|278.74|278.59|279.19|279.04|279.19|279.04|278.74|278.59|2144
1703653200000|2023-12-27 05:00:00|279.14|278.99|280.29|280.14|280.64|280.49|278.79|278.64|4818
1703656800000|2023-12-27 06:00:00|280.24|280.09|280.54|280.39|280.74|280.59|279.74|279.59|4963
1703660400000|2023-12-27 07:00:00|280.49|280.34|280.49|280.34|280.79|280.64|280.39|280.24|3635
1703664000000|2023-12-27 08:00:00|280.44|280.29|280.54|280.39|280.84|280.64|279.99|279.84|5640
1703667600000|2023-12-27 09:00:00|280.59|280.44|280.29|280.09|280.59|280.44|279.84|279.49|2438
1703671200000|2023-12-27 10:00:00|280.24|280.14|280.34|280.14|280.44|280.29|280.24|280.09|77
1703674800000|2023-12-27 11:00:00|280.29|280.19|280.34|280.19|280.39|280.24|280.24|280.09|133
1703678400000|2023-12-27 12:00:00|280.39|280.24|280.39|280.24|280.49|280.34|280.24|280.04|911
1703682000000|2023-12-27 13:00:00|280.44|280.29|280.24|280.09|280.64|280.49|280.24|280.04|461
1703685600000|2023-12-27 14:00:00|280.19|280.04|280.99|280.84|281.09|280.94|279.99|279.84|800
1703689200000|2023-12-27 15:00:00|281.04|280.79|280.39|280.19|281.19|281.04|280.29|280.09|484
1703692800000|2023-12-27 16:00:00|280.34|280.24|280.74|280.59|280.79|280.59|280.19|280.04|360
1703696400000|2023-12-27 17:00:00|280.69|280.54|280.69|280.49|280.79|280.64|280.49|280.34|227
1703700000000|2023-12-27 18:00:00|280.64|280.54|280.59|280.39|280.99|280.84|280.54|280.34|110
1703703600000|2023-12-27 19:00:00|280.54|280.34|280.49|280.29|280.64|280.44|280.29|280.09|61
1703707200000|2023-12-27 20:00:00|280.44|280.34|280.54|280.39|280.84|280.44|280.44|280.24|101
1703710800000|2023-12-27 21:00:00|280.59|280.49|280.79|280.19|280.89|280.59|280.59|280.19|17
1703714400000|2023-12-27 22:00:00|280.69|280.09|280.69|280.09|280.69|280.09|280.69|280.09|0
1703718000000|2023-12-27 23:00:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1703721600000|2023-12-28 00:00:00|280.89|280.64|282.44|282.29|282.64|282.49|280.84|280.64|3036
1703725200000|2023-12-28 01:00:00|282.39|282.24|284.61|284.46|284.96|284.76|281.89|281.69|9349
1703728800000|2023-12-28 02:00:00|284.56|284.41|285.21|285.06|285.86|285.66|284.51|284.36|5809
1703732400000|2023-12-28 03:00:00|285.26|285.11|285.56|285.36|285.81|285.66|285.16|285.01|3139
1703736000000|2023-12-28 04:00:00|285.51|285.41|285.76|285.61|286.41|286.26|285.51|285.36|2596
1703739600000|2023-12-28 05:00:00|285.61|285.46|286.21|286.06|286.86|286.71|285.41|285.26|5936
1703743200000|2023-12-28 06:00:00|286.26|286.11|285.96|285.81|286.56|286.41|285.96|285.76|3301
1703746800000|2023-12-28 07:00:00|285.91|285.76|285.81|285.66|286.11|285.96|285.46|285.31|3743
1703750400000|2023-12-28 08:00:00|285.86|285.71|285.26|285.11|286.11|285.96|285.16|285.01|4594
1703754000000|2023-12-28 09:00:00|285.31|285.16|284.31|284.16|285.41|285.26|284.11|283.96|2985
1703757600000|2023-12-28 10:00:00|284.36|284.21|284.56|284.36|284.61|284.46|284.31|284.16|32
1703761200000|2023-12-28 11:00:00|284.51|284.41|284.36|284.21|284.76|284.61|284.31|284.16|143
1703764800000|2023-12-28 12:00:00|284.41|284.26|284.01|283.81|284.51|284.31|283.96|283.81|332
1703768400000|2023-12-28 13:00:00|283.96|283.86|284.06|283.91|284.31|284.16|283.81|283.66|427
1703772000000|2023-12-28 14:00:00|284.11|283.96|284.06|283.91|284.46|284.26|283.66|283.46|619
1703775600000|2023-12-28 15:00:00|284.01|283.76|284.31|284.16|284.36|284.16|283.86|283.71|441
1703779200000|2023-12-28 16:00:00|284.26|284.11|284.46|284.31|284.51|284.31|284.01|283.86|467
1703782800000|2023-12-28 17:00:00|284.41|284.26|284.41|284.26|284.66|284.51|284.26|284.11|197
1703786400000|2023-12-28 18:00:00|284.51|284.31|283.91|283.76|284.51|284.31|283.91|283.76|302
1703790000000|2023-12-28 19:00:00|283.96|283.81|284.11|283.96|284.16|284.01|283.96|283.76|102
1703793600000|2023-12-28 20:00:00|284.06|283.91|284.16|283.91|284.41|284.26|283.91|283.76|188
1703797200000|2023-12-28 21:00:00|284.11|283.81|284.31|283.71|284.41|283.91|284.06|283.71|4
1703800800000|2023-12-28 22:00:00|284.41|283.81|284.31|283.71|284.41|283.81|284.31|283.71|0
1703804400000|2023-12-28 23:00:00|284.41|283.81|284.41|283.81|284.41|283.81|284.31|283.71|0
1703808000000|2023-12-29 00:00:00|284.46|284.01|285.36|285.21|285.81|285.66|284.41|284.01|1317
1703811600000|2023-12-29 01:00:00|285.11|284.96|286.83|286.68|287.31|287.16|285.11|284.96|7548
1703815200000|2023-12-29 02:00:00|286.78|286.63|287.23|287.08|287.63|287.43|286.48|286.28|3374
1703818800000|2023-12-29 03:00:00|287.18|287.03|286.88|286.73|287.68|287.48|286.68|286.53|2945
1703822400000|2023-12-29 04:00:00|286.93|286.78|287.28|287.13|287.48|287.33|286.93|286.78|2259
1703826000000|2023-12-29 05:00:00|287.18|287.03|287.68|287.53|288.43|288.23|287.08|286.88|4484
1703829600000|2023-12-29 06:00:00|287.73|287.58|287.68|287.53|287.93|287.73|286.78|286.63|3025
1703833200000|2023-12-29 07:00:00|287.73|287.58|287.43|287.28|287.83|287.68|287.13|286.98|2843
1703836800000|2023-12-29 08:00:00|287.48|287.33|286.88|286.73|287.58|287.43|286.88|286.73|3634
1703840400000|2023-12-29 09:00:00|286.93|286.78|286.68|286.48|287.63|287.23|286.58|286.38|2263
1703844000000|2023-12-29 10:00:00|286.78|286.58|286.78|286.63|286.93|286.73|286.68|286.48|163
1703847600000|2023-12-29 11:00:00|286.73|286.58|286.83|286.68|286.93|286.73|286.73|286.58|100
1703851200000|2023-12-29 12:00:00|286.88|286.63|286.63|286.48|286.88|286.68|286.58|286.43|139
1703854800000|2023-12-29 13:00:00|286.68|286.53|286.73|286.58|286.83|286.68|286.58|286.38|187
1703858400000|2023-12-29 14:00:00|286.68|286.53|287.38|287.18|287.68|287.48|286.48|286.33|417
1703862000000|2023-12-29 15:00:00|287.43|287.23|287.08|286.88|287.63|287.43|286.83|286.63|295
1703865600000|2023-12-29 16:00:00|287.03|286.93|286.93|286.73|287.28|287.08|286.68|286.48|413
1703869200000|2023-12-29 17:00:00|286.98|286.78|286.88|286.68|286.98|286.83|286.58|286.43|92
1703872800000|2023-12-29 18:00:00|286.83|286.63|286.83|286.63|286.93|286.78|286.53|286.33|237
1703876400000|2023-12-29 19:00:00|286.78|286.68|286.73|286.58|286.88|286.68|286.68|286.48|88
1703880000000|2023-12-29 20:00:00|286.68|286.53|286.73|286.58|286.83|286.68|286.58|286.43|136
1703883600000|2023-12-29 21:00:00|286.68|286.53|286.93|286.33|287.03|286.68|286.68|286.23|10
1704150000000|2024-01-01 23:00:00|287.23|286.63|287.43|286.83|287.43|286.83|287.13|286.53|0
1704153600000|2024-01-02 00:00:00|287.33|286.73|286.93|286.78|287.83|287.68|286.33|286.13|1752
1704157200000|2024-01-02 01:00:00|287.08|286.93|285.68|285.53|288.48|288.33|285.63|285.48|5367
1704160800000|2024-01-02 02:00:00|285.63|285.48|285.31|285.11|285.73|285.58|284.81|284.66|2488
1704164400000|2024-01-02 03:00:00|285.26|285.16|285.41|285.26|285.91|285.76|285.26|285.11|2199
1704168000000|2024-01-02 04:00:00|285.46|285.31|285.86|285.71|285.96|285.81|285.41|285.26|1191
1704171600000|2024-01-02 05:00:00|285.81|285.66|285.76|285.61|286.11|285.96|285.41|285.26|3087
1704175200000|2024-01-02 06:00:00|285.81|285.66|285.66|285.51|286.01|285.86|285.56|285.41|2779
1704178800000|2024-01-02 07:00:00|285.71|285.46|285.46|285.31|285.76|285.61|285.36|285.21|1520
1704182400000|2024-01-02 08:00:00|285.51|285.36|285.81|285.66|285.86|285.71|285.36|285.21|2483
1704186000000|2024-01-02 09:00:00|285.86|285.71|285.06|284.91|286.06|285.91|284.96|284.56|2072
1704189600000|2024-01-02 10:00:00|285.01|284.86|285.01|284.86|285.21|285.06|284.86|284.71|243
1704193200000|2024-01-02 11:00:00|284.96|284.81|284.31|284.16|285.01|284.86|283.96|283.76|437
1704196800000|2024-01-02 12:00:00|284.26|284.11|283.86|283.66|284.36|284.21|283.81|283.66|124
1704200400000|2024-01-02 13:00:00|283.81|283.71|283.61|283.46|283.86|283.71|283.56|283.41|387
1704204000000|2024-01-02 14:00:00|283.66|283.51|283.91|283.71|283.91|283.71|283.06|282.91|1116
1704207600000|2024-01-02 15:00:00|283.86|283.76|283.21|283.06|284.11|283.91|282.86|282.66|821
1704211200000|2024-01-02 16:00:00|283.16|283.01|283.91|283.76|283.96|283.81|283.11|282.91|624
1704214800000|2024-01-02 17:00:00|283.96|283.81|283.61|283.46|284.01|283.81|283.46|283.26|289
1704218400000|2024-01-02 18:00:00|283.56|283.41|283.26|283.11|283.66|283.51|283.21|283.06|249
1704222000000|2024-01-02 19:00:00|283.31|283.16|282.91|282.76|283.31|283.16|282.86|282.71|105
1704225600000|2024-01-02 20:00:00|282.86|282.71|282.71|282.56|283.16|283.01|282.61|282.46|476
1704229200000|2024-01-02 21:00:00|282.66|282.51|282.76|282.16|282.86|282.56|282.31|282.16|213
1704236400000|2024-01-02 23:00:00|282.86|282.26|282.86|282.26|282.86|282.26|282.66|282.06|0
1704240000000|2024-01-03 00:00:00|282.96|282.36|281.51|281.36|283.66|283.16|281.51|281.36|3166
1704243600000|2024-01-03 01:00:00|281.56|281.41|281.96|281.81|282.26|282.11|280.36|280.21|7413
1704247200000|2024-01-03 02:00:00|281.91|281.76|282.26|282.11|282.86|282.71|281.71|281.56|4523
1704250800000|2024-01-03 03:00:00|282.21|282.06|281.81|281.66|282.41|282.26|281.51|281.36|2831
1704254400000|2024-01-03 04:00:00|281.76|281.61|281.71|281.56|281.76|281.66|281.46|281.31|1866
1704258000000|2024-01-03 05:00:00|281.76|281.61|280.76|280.61|282.06|281.91|280.76|280.61|3604
1704261600000|2024-01-03 06:00:00|280.81|280.66|281.16|281.01|281.36|281.21|280.81|280.66|2465
1704265200000|2024-01-03 07:00:00|281.11|280.96|281.11|280.96|281.56|281.41|281.01|280.86|2911
1704268800000|2024-01-03 08:00:00|281.16|281.01|280.71|280.56|281.41|281.26|280.41|280.21|6398
1704272400000|2024-01-03 09:00:00|280.76|280.61|280.31|280.16|281.01|280.86|280.26|279.96|1622
1704276000000|2024-01-03 10:00:00|280.26|280.11|280.41|280.26|280.56|280.41|280.11|279.96|275
1704279600000|2024-01-03 11:00:00|280.46|280.31|280.06|279.91|280.51|280.36|279.91|279.76|302
1704283200000|2024-01-03 12:00:00|280.01|279.86|280.01|279.81|280.21|280.06|279.81|279.66|93
1704286800000|2024-01-03 13:00:00|279.96|279.76|279.96|279.76|280.21|280.06|279.91|279.71|126
1704290400000|2024-01-03 14:00:00|279.91|279.71|280.46|280.26|280.51|280.31|279.46|279.26|807
1704294000000|2024-01-03 15:00:00|280.41|280.21|280.16|279.96|281.01|280.86|279.71|279.51|720
1704297600000|2024-01-03 16:00:00|280.21|280.01|280.46|280.31|280.61|280.46|280.16|280.01|409
1704301200000|2024-01-03 17:00:00|280.41|280.26|280.81|280.66|280.81|280.66|280.21|280.01|197
1704304800000|2024-01-03 18:00:00|280.86|280.61|281.11|280.86|281.11|280.96|280.66|280.46|282
1704308400000|2024-01-03 19:00:00|281.16|280.96|280.91|280.71|281.31|281.11|280.61|280.41|294
1704312000000|2024-01-03 20:00:00|280.86|280.66|281.01|280.76|281.01|280.76|280.46|280.26|48
1704315600000|2024-01-03 21:00:00|281.06|280.81|281.26|280.66|281.26|280.81|280.91|280.56|1
1704319200000|2024-01-03 22:00:00|281.36|280.76|281.36|280.76|281.36|280.76|281.26|280.66|0
1704322800000|2024-01-03 23:00:00|281.46|280.86|281.26|280.66|281.46|280.86|281.26|280.66|0
1704326400000|2024-01-04 00:00:00|281.16|280.56|280.96|280.81|281.66|281.51|280.81|280.56|1872
1704330000000|2024-01-04 01:00:00|281.06|280.91|279.66|279.51|281.51|281.36|279.61|279.46|4308
1704333600000|2024-01-04 02:00:00|279.61|279.46|278.82|278.67|279.97|279.82|278.72|278.57|2973
1704337200000|2024-01-04 03:00:00|278.87|278.72|279.22|279.07|279.47|279.32|278.87|278.72|3513
1704340800000|2024-01-04 04:00:00|279.17|279.02|278.22|278.07|279.22|279.07|278.02|277.82|4503
1704344400000|2024-01-04 05:00:00|278.27|278.12|277.57|277.42|278.82|278.67|277.47|277.32|4199
1704348000000|2024-01-04 06:00:00|277.62|277.47|278.32|278.17|278.52|278.32|277.42|277.27|2928
1704351600000|2024-01-04 07:00:00|278.37|278.22|278.47|278.32|278.87|278.72|278.27|278.12|2706
1704355200000|2024-01-04 08:00:00|278.52|278.37|278.47|278.32|279.07|278.92|278.27|278.12|4741
1704358800000|2024-01-04 09:00:00|278.42|278.27|279.12|278.97|279.12|278.97|278.32|278.17|2299
1704362400000|2024-01-04 10:00:00|279.07|278.92|278.87|278.67|279.17|278.97|278.77|278.57|90
1704366000000|2024-01-04 11:00:00|278.82|278.72|278.62|278.42|279.07|278.92|278.57|278.42|136
1704369600000|2024-01-04 12:00:00|278.57|278.47|278.72|278.57|278.97|278.77|278.57|278.42|194
1704373200000|2024-01-04 13:00:00|278.67|278.52|278.32|278.17|278.77|278.62|278.32|278.12|413
1704376800000|2024-01-04 14:00:00|278.37|278.22|278.72|278.52|278.82|278.62|278.17|278.02|393
1704380400000|2024-01-04 15:00:00|278.67|278.47|278.97|278.82|279.12|278.97|278.62|278.47|345
1704384000000|2024-01-04 16:00:00|278.92|278.77|278.57|278.42|279.17|279.02|278.47|278.32|362
1704387600000|2024-01-04 17:00:00|278.52|278.37|278.47|278.32|278.62|278.47|278.22|278.07|101
1704391200000|2024-01-04 18:00:00|278.42|278.27|278.42|278.22|278.52|278.37|278.17|278.02|130
1704394800000|2024-01-04 19:00:00|278.37|278.27|278.42|278.22|278.52|278.32|278.17|278.02|61
1704398400000|2024-01-04 20:00:00|278.37|278.27|278.22|278.02|278.57|278.42|278.12|277.97|80
1704402000000|2024-01-04 21:00:00|278.27|277.97|278.62|278.02|278.72|278.17|278.22|277.92|1
1704405600000|2024-01-04 22:00:00|278.72|278.12|278.72|278.12|278.72|278.12|278.62|278.02|0
1704409200000|2024-01-04 23:00:00|278.82|278.22|278.72|278.12|278.82|278.22|278.72|278.12|0
1704412800000|2024-01-05 00:00:00|278.82|278.22|277.97|277.77|278.82|278.42|277.87|277.72|1535
1704416400000|2024-01-05 01:00:00|278.07|277.82|278.57|278.42|279.12|278.97|278.07|277.82|3600
1704420000000|2024-01-05 02:00:00|278.62|278.47|279.15|279|279.3|279.1|278.4|278.25|1888
1704423600000|2024-01-05 03:00:00|279.2|279.05|279.45|279.3|279.75|279.55|279.2|279.05|1829
1704427200000|2024-01-05 04:00:00|279.4|279.25|279.8|279.65|279.9|279.75|279.4|279.25|1669
1704430800000|2024-01-05 05:00:00|279.75|279.6|279.75|279.6|280.3|280.15|279.6|279.45|2148
1704434400000|2024-01-05 06:00:00|279.7|279.55|279.15|279|279.85|279.7|278.95|278.8|1839
1704438000000|2024-01-05 07:00:00|279.1|278.95|279.05|278.9|279.4|279.25|279|278.85|1479
1704441600000|2024-01-05 08:00:00|279|278.85|278.95|278.8|279.3|279.15|278.7|278.55|2468
1704445200000|2024-01-05 09:00:00|279|278.85|278.9|278.75|279.25|278.9|278.7|278.25|1102
1704448800000|2024-01-05 10:00:00|278.85|278.7|278.85|278.7|278.95|278.8|278.65|278.5|126
1704452400000|2024-01-05 11:00:00|278.8|278.65|278.75|278.6|278.9|278.75|278.55|278.4|90
1704456000000|2024-01-05 12:00:00|278.8|278.65|278.7|278.55|278.85|278.7|278.6|278.45|167
1704459600000|2024-01-05 13:00:00|278.65|278.5|278.7|278.55|278.85|278.7|277.9|277.7|540
1704463200000|2024-01-05 14:00:00|278.75|278.6|279.85|279.65|279.9|279.7|278.75|278.55|618
1704466800000|2024-01-05 15:00:00|279.9|279.75|280.8|280.6|281|280.8|279.9|279.75|743
1704470400000|2024-01-05 16:00:00|280.75|280.65|279.65|279.5|280.85|280.7|279.65|279.5|436
1704474000000|2024-01-05 17:00:00|279.6|279.45|279.35|279.15|279.6|279.45|279.1|278.9|167
1704477600000|2024-01-05 18:00:00|279.3|279.1|279.7|279.5|279.75|279.6|279|278.8|84
1704481200000|2024-01-05 19:00:00|279.65|279.55|279.25|279.05|279.9|279.7|279.2|279|34
1704484800000|2024-01-05 20:00:00|279.2|279|279.2|278.85|279.4|279.2|279.1|278.85|70
1704488400000|2024-01-05 21:00:00|279.15|278.9|279.25|278.65|279.45|279|279.1|278.55|3
1704668400000|2024-01-07 23:00:00|279.3|278.7|279.4|278.8|279.5|278.9|279.3|278.7|0
1704672000000|2024-01-08 00:00:00|279.5|278.9|280.15|280|280.35|280.15|279.4|278.8|2007
1704675600000|2024-01-08 01:00:00|280.2|280.05|278.8|278.65|282.05|281.9|278.75|278.6|4830
1704679200000|2024-01-08 02:00:00|278.75|278.6|278.45|278.3|279|278.85|277.65|277.5|2808
1704682800000|2024-01-08 03:00:00|278.5|278.35|279.3|279.15|279.3|279.15|278.45|278.3|1699
1704686400000|2024-01-08 04:00:00|279.35|279.2|279.15|279|279.4|279.25|279.05|278.9|923
1704690000000|2024-01-08 05:00:00|279.1|278.95|278.9|278.75|279.9|279.75|278.7|278.55|2347
1704693600000|2024-01-08 06:00:00|278.95|278.8|279.3|279.15|279.55|279.35|278.75|278.6|1695
1704697200000|2024-01-08 07:00:00|279.4|279.25|279.4|279.25|279.55|279.4|279.25|279.1|1763
1704700800000|2024-01-08 08:00:00|279.45|279.3|279.25|279.1|279.55|279.4|279.15|278.95|3183
1704704400000|2024-01-08 09:00:00|279.2|279.05|279.15|278.95|279.4|279.25|278.9|278.3|998
1704708000000|2024-01-08 10:00:00|279.1|279|279.1|278.95|279.35|279.15|279.1|278.9|44
1704711600000|2024-01-08 11:00:00|279.05|278.9|279.2|279|279.25|279.1|279|278.85|133
1704715200000|2024-01-08 12:00:00|279.15|279.05|279.3|279.15|279.3|279.15|279.05|278.85|159
1704718800000|2024-01-08 13:00:00|279.35|279.2|279.25|279.1|279.5|279.3|279.2|279.05|313
1704722400000|2024-01-08 14:00:00|279.3|279.15|279.7|279.55|279.75|279.6|279.05|278.85|842
1704726000000|2024-01-08 15:00:00|279.75|279.6|280.55|280.4|280.6|280.45|279.6|279.45|636
1704729600000|2024-01-08 16:00:00|280.6|280.45|280.75|280.6|280.8|280.6|280.4|280.25|279
1704733200000|2024-01-08 17:00:00|280.8|280.65|280.95|280.8|280.95|280.8|280.5|280.35|153
1704736800000|2024-01-08 18:00:00|281|280.85|281.1|280.95|281.1|280.95|280.95|280.75|254
1704740400000|2024-01-08 19:00:00|281.05|280.9|281.45|281.25|281.45|281.3|281.05|280.9|123
1704744000000|2024-01-08 20:00:00|281.4|281.2|281.35|281.2|281.45|281.3|281.2|281|194
1704747600000|2024-01-08 21:00:00|281.2|280.95|281.3|280.7|281.5|281.1|281.15|280.7|10
1704751200000|2024-01-08 22:00:00|281.4|280.8|281.4|280.8|281.4|280.8|281.3|280.7|0
1704754800000|2024-01-08 23:00:00|281.3|280.7|281.4|280.8|281.4|280.8|281.3|280.7|0
1704758400000|2024-01-09 00:00:00|281.35|280.9|282.45|282.3|282.45|282.3|280.95|280.7|2439
1704762000000|2024-01-09 01:00:00|282.4|282.25|280.65|280.5|282.45|282.3|280.55|280.4|2600
1704765600000|2024-01-09 02:00:00|280.7|280.55|280.9|280.75|281.4|281.25|280.35|280.2|1472
1704769200000|2024-01-09 03:00:00|280.95|280.8|281.8|281.65|282.2|282.05|280.95|280.75|1771
1704772800000|2024-01-09 04:00:00|281.9|281.75|281.5|281.35|281.9|281.75|281.25|281.05|1077
1704776400000|2024-01-09 05:00:00|281.45|281.3|281.8|281.6|282|281.85|281.35|281.2|1904
1704780000000|2024-01-09 06:00:00|281.85|281.65|281.2|281.05|281.85|281.7|281.15|281|1167
1704783600000|2024-01-09 07:00:00|281.15|281|281.25|281.1|281.35|281.2|281|280.85|1143
1704787200000|2024-01-09 08:00:00|281.2|281.05|280.95|280.8|281.25|281.1|280.75|280.6|2724
1704790800000|2024-01-09 09:00:00|280.9|280.75|280.95|280.8|281.2|281.05|280.65|280.3|1130
1704794400000|2024-01-09 10:00:00|281|280.75|280.8|280.65|281|280.85|280.8|280.65|148
1704798000000|2024-01-09 11:00:00|280.85|280.7|280.55|280.4|280.85|280.7|280.5|280.3|131
1704801600000|2024-01-09 12:00:00|280.5|280.35|280.9|280.75|280.9|280.75|280.5|280.35|84
1704805200000|2024-01-09 13:00:00|280.85|280.7|280.3|280.1|280.9|280.7|280.25|280.1|240
1704808800000|2024-01-09 14:00:00|280.25|280.15|279.8|279.65|280.35|280.2|279.45|279.25|805
1704812400000|2024-01-09 15:00:00|279.85|279.7|279.9|279.75|280.25|280.1|279.6|279.45|484
1704816000000|2024-01-09 16:00:00|279.85|279.7|280.4|280.2|280.4|280.2|279.8|279.65|424
1704819600000|2024-01-09 17:00:00|280.35|280.25|280.15|280|280.45|280.3|280.1|279.95|89
1704823200000|2024-01-09 18:00:00|280.1|279.95|280.05|279.85|280.35|280.2|279.7|279.55|135
1704826800000|2024-01-09 19:00:00|280.1|279.9|279.95|279.75|280.15|279.95|279.85|279.7|82
1704830400000|2024-01-09 20:00:00|280|279.8|280|279.85|280.05|279.9|279.8|279.65|59
1704834000000|2024-01-09 21:00:00|280.05|279.9|280|279.4|280.1|279.95|279.95|279.4|14
1704837600000|2024-01-09 22:00:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|0
1704841200000|2024-01-09 23:00:00|279.9|279.3|280.1|279.5|280.1|279.5|279.9|279.3|0
1704844800000|2024-01-10 00:00:00|280.2|279.6|280.25|280.1|280.8|280.65|279.95|279.5|1330
1704848400000|2024-01-10 01:00:00|280.3|280.15|278.55|278.35|280.45|280.25|278.3|278.1|4035
1704852000000|2024-01-10 02:00:00|278.5|278.3|278.2|278.05|278.7|278.55|277.7|277.55|2856
1704855600000|2024-01-10 03:00:00|278.25|278.1|277.45|277.3|278.7|278.55|277.1|276.95|3593
1704859200000|2024-01-10 04:00:00|277.4|277.25|277.15|277|277.4|277.25|277.1|276.95|1646
1704862800000|2024-01-10 05:00:00|277.2|277.05|277.6|277.45|277.7|277.55|277|276.85|2454
1704866400000|2024-01-10 06:00:00|277.55|277.4|277.35|277.2|277.65|277.5|277.15|277|2039
1704870000000|2024-01-10 07:00:00|277.3|277.15|278|277.85|278.05|277.9|277.3|277.15|1806
1704873600000|2024-01-10 08:00:00|278.05|277.8|278.5|278.35|278.55|278.4|277.9|277.7|3319
1704877200000|2024-01-10 09:00:00|278.45|278.3|278.95|278.75|279.3|278.85|278.4|278.25|1304
1704880800000|2024-01-10 10:00:00|278.9|278.8|278.8|278.65|279|278.85|278.8|278.65|126
1704884400000|2024-01-10 11:00:00|278.85|278.7|278.75|278.6|278.9|278.75|278.65|278.5|78
1704888000000|2024-01-10 12:00:00|278.8|278.55|278.8|278.6|279.05|278.9|278.75|278.55|158
1704891600000|2024-01-10 13:00:00|278.75|278.65|278.8|278.65|278.95|278.8|278.7|278.5|259
1704895200000|2024-01-10 14:00:00|278.75|278.6|278.85|278.7|279.15|279|278.7|278.5|580
1704898800000|2024-01-10 15:00:00|278.9|278.75|279.25|279.1|279.25|279.1|278.55|278.4|279
1704902400000|2024-01-10 16:00:00|279.2|279.05|278.8|278.65|279.25|279.05|278.65|278.5|319
1704906000000|2024-01-10 17:00:00|278.75|278.6|278.8|278.65|278.9|278.7|278.6|278.45|239
1704909600000|2024-01-10 18:00:00|278.75|278.6|279.2|279|279.2|279|278.6|278.4|162
1704913200000|2024-01-10 19:00:00|279.25|279.05|279.45|279.3|279.45|279.3|279.2|279.05|119
1704916800000|2024-01-10 20:00:00|279.4|279.25|279.65|279.45|279.65|279.5|279.15|278.95|386
1704920400000|2024-01-10 21:00:00|279.6|279.4|279.7|279.1|279.7|279.5|279.45|279|17
1704927600000|2024-01-10 23:00:00|279.6|279|279.7|279.1|279.8|279.2|279.6|279|0
1704931200000|2024-01-11 00:00:00|279.8|279.2|280|279.85|280.15|280|279.1|278.95|1264
1704934800000|2024-01-11 01:00:00|279.85|279.7|280.25|280.1|280.45|280.3|279.35|279.2|2525
1704938400000|2024-01-11 02:00:00|280.3|280.15|281.04|280.89|281.4|281.22|280.3|280.15|2238
1704942000000|2024-01-11 03:00:00|281.09|280.94|280.89|280.74|281.44|281.29|280.89|280.69|1746
1704945600000|2024-01-11 04:00:00|280.94|280.79|280.94|280.79|281.09|280.94|280.69|280.49|1082
1704949200000|2024-01-11 05:00:00|280.89|280.74|281.44|281.24|281.59|281.39|280.79|280.64|2620
1704952800000|2024-01-11 06:00:00|281.39|281.19|281.09|280.94|281.49|281.29|280.94|280.74|1265
1704956400000|2024-01-11 07:00:00|281.14|280.99|280.74|280.59|281.24|281.09|280.69|280.54|1482
1704960000000|2024-01-11 08:00:00|280.69|280.54|281.49|281.34|281.54|281.34|280.64|280.49|3014
1704963600000|2024-01-11 09:00:00|281.44|281.29|280.89|280.69|281.49|281.34|280.84|280.44|1191
1704967200000|2024-01-11 10:00:00|280.84|280.74|280.94|280.74|281.29|281.14|280.84|280.69|316
1704970800000|2024-01-11 11:00:00|280.89|280.79|281.24|281.04|281.24|281.09|280.89|280.74|171
1704974400000|2024-01-11 12:00:00|281.19|281.09|281.14|280.99|281.44|281.24|281.04|280.89|117
1704978000000|2024-01-11 13:00:00|281.19|280.94|279.99|279.84|281.59|281.29|279.99|279.84|678
1704981600000|2024-01-11 14:00:00|280.04|279.89|279.94|279.79|281.14|280.99|279.64|279.44|943
1704985200000|2024-01-11 15:00:00|279.89|279.74|278.79|278.59|279.94|279.74|278.69|278.49|562
1704988800000|2024-01-11 16:00:00|278.84|278.64|278.34|278.19|278.89|278.69|278.14|277.94|736
1704992400000|2024-01-11 17:00:00|278.39|278.14|278.74|278.54|278.94|278.74|278.29|278.14|252
1704996000000|2024-01-11 18:00:00|278.69|278.59|279.19|279.04|279.24|279.09|278.69|278.54|194
1704999600000|2024-01-11 19:00:00|279.24|279.09|279.49|279.29|279.54|279.39|278.99|278.84|184
1705003200000|2024-01-11 20:00:00|279.44|279.34|279.34|279.19|279.54|279.34|279.04|278.84|198
1705006800000|2024-01-11 21:00:00|279.29|279.14|279.34|278.74|279.54|279.19|279.24|278.74|1
1705010400000|2024-01-11 22:00:00|279.44|278.84|279.4|278.8|279.44|278.84|279.34|278.74|0
1705014000000|2024-01-11 23:00:00|279.3|278.7|279.4|278.8|279.5|278.9|279.3|278.7|0
1705017600000|2024-01-12 00:00:00|279.5|278.9|279.35|279.2|279.8|279.6|278.95|278.8|1120
1705021200000|2024-01-12 01:00:00|279.55|279.4|279.35|279.15|280.2|280.05|278.5|278.35|2429
1705024800000|2024-01-12 02:00:00|279.3|279.2|279.6|279.45|279.65|279.5|278.95|278.8|1280
1705028400000|2024-01-12 03:00:00|279.55|279.4|278.9|278.75|279.65|279.5|278.8|278.65|1891
1705032000000|2024-01-12 04:00:00|278.85|278.7|279.05|278.9|279.05|278.9|278.65|278.5|738
1705035600000|2024-01-12 05:00:00|279.1|278.95|279.25|279.1|279.65|279.5|279|278.8|968
1705039200000|2024-01-12 06:00:00|279.3|279.15|279.1|278.95|279.3|279.15|278.9|278.75|1358
1705042800000|2024-01-12 07:00:00|279.15|279|279.2|279.05|279.3|279.15|278.95|278.8|1412
1705046400000|2024-01-12 08:00:00|279.15|279|279.45|279.3|279.7|279.5|279.05|278.9|3201
1705050000000|2024-01-12 09:00:00|279.4|279.25|279.45|279.25|279.9|279.6|279.15|279|1507
1705053600000|2024-01-12 10:00:00|279.5|279.3|279.45|279.25|279.65|279.5|279.3|279.15|61
1705057200000|2024-01-12 11:00:00|279.4|279.3|279|278.85|279.55|279.35|278.55|278.4|161
1705060800000|2024-01-12 12:00:00|279.05|278.9|279.05|278.9|279.2|279.05|278.9|278.75|89
1705064400000|2024-01-12 13:00:00|279|278.85|279.6|279.45|279.6|279.45|278.9|278.7|253
1705068000000|2024-01-12 14:00:00|279.65|279.5|280.05|279.9|280.85|280.7|279.55|279.4|667
1705071600000|2024-01-12 15:00:00|280.1|279.95|279.3|279.15|280.1|279.95|279.1|278.95|456
1705075200000|2024-01-12 16:00:00|279.25|279.1|279.2|279|279.7|279.5|279.15|279|363
1705078800000|2024-01-12 17:00:00|279.25|279.05|279.25|279.1|279.35|279.2|279|278.85|160
1705082400000|2024-01-12 18:00:00|279.3|279.15|279.4|279.2|279.4|279.25|279.25|279.1|130
1705086000000|2024-01-12 19:00:00|279.45|279.25|279.4|279.25|279.5|279.35|279.25|279.1|92
1705089600000|2024-01-12 20:00:00|279.35|279.2|279.3|279.15|279.55|279.25|279.2|279.05|169
1705093200000|2024-01-12 21:00:00|279.4|279.2|279.5|278.9|279.6|279.2|279.25|278.8|10
1705276800000|2024-01-15 00:00:00|279.4|278.8|280.05|279.9|281.6|281|279.05|278.8|1200
1705280400000|2024-01-15 01:00:00|280|279.85|280.35|280.2|281.35|281.2|279.85|279.7|2620
1705284000000|2024-01-15 02:00:00|280.4|280.25|280.5|280.35|280.55|280.4|280.1|279.9|1042
1705287600000|2024-01-15 03:00:00|280.45|280.3|280.55|280.4|280.8|280.65|280.25|280.1|2077
1705291200000|2024-01-15 04:00:00|280.5|280.35|279.85|279.7|280.5|280.35|279.75|279.6|392
1705294800000|2024-01-15 05:00:00|279.9|279.75|280.3|280.15|280.4|280.25|279.85|279.7|1166
1705298400000|2024-01-15 06:00:00|280.35|280.2|280.45|280.3|280.6|280.45|280.15|279.95|713
1705302000000|2024-01-15 07:00:00|280.5|280.35|280.2|280.05|280.55|280.4|280.1|279.95|762
1705305600000|2024-01-15 08:00:00|280.25|280.1|279.8|279.65|280.3|280.15|279.75|279.6|1006
1705309200000|2024-01-15 09:00:00|279.85|279.7|279.95|279.8|280.3|279.85|279.7|279.4|444
1705312800000|2024-01-15 10:00:00|280|279.85|279.9|279.75|280.05|279.9|279.7|279.55|93
1705316400000|2024-01-15 11:00:00|279.95|279.7|279.8|279.65|279.95|279.8|279.75|279.6|49
1705320000000|2024-01-15 12:00:00|279.85|279.6|279.6|279.45|279.95|279.8|279.55|279.4|244
1705323600000|2024-01-15 13:00:00|279.65|279.4|279.6|279.45|279.75|279.6|279.45|279.3|321
1705327200000|2024-01-15 14:00:00|279.65|279.5|279.75|279.6|279.75|279.6|279.5|279.35|121
1705330800000|2024-01-15 15:00:00|279.8|279.65|279.7|279.55|279.85|279.7|279.65|279.5|84
1705334400000|2024-01-15 16:00:00|279.65|279.5|279.7|279.5|279.8|279.65|279.65|279.5|79
1705338000000|2024-01-15 17:00:00|279.65|279.55|279.7|279.55|279.8|279.6|279.65|279.45|24
1705341600000|2024-01-15 18:00:00|279.65|279.5|279.7|279.5|279.7|279.55|279.55|279.4|36
1705345200000|2024-01-15 19:00:00|279.65|279.45|279.65|279.5|279.7|279.5|279.65|279.45|4
1705348800000|2024-01-15 20:00:00|279.7|279.55|279.7|279.55|279.7|279.55|279.65|279.55|2
1705352400000|2024-01-15 21:00:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1705359600000|2024-01-15 23:00:00|279.8|279.2|279.7|279.1|279.9|279.3|279.7|279.1|0
1705363200000|2024-01-16 00:00:00|279.6|279|277.9|277.75|279.6|279.35|277.8|277.65|1806
1705366800000|2024-01-16 01:00:00|277.85|277.7|278.6|278.45|278.9|278.75|276.15|276|5555
1705370400000|2024-01-16 02:00:00|278.65|278.5|278.7|278.55|278.95|278.8|278.4|278.25|1407
1705374000000|2024-01-16 03:00:00|278.75|278.6|278.65|278.5|279.2|279|278.45|278.3|2269
1705377600000|2024-01-16 04:00:00|278.6|278.45|278.65|278.5|278.8|278.65|278.55|278.35|801
1705381200000|2024-01-16 05:00:00|278.7|278.55|278.3|278.15|278.85|278.7|278.15|278|1493
1705384800000|2024-01-16 06:00:00|278.25|278.1|278.05|277.9|278.3|278.1|277.9|277.7|1374
1705388400000|2024-01-16 07:00:00|278.1|277.95|277.65|277.5|278.35|278.2|277.35|277.15|2908
1705392000000|2024-01-16 08:00:00|277.6|277.45|278.2|278.05|278.25|278.1|276.95|276.8|2790
1705395600000|2024-01-16 09:00:00|278.25|278.1|277.95|277.8|278.6|278.25|277.9|277.7|754
1705399200000|2024-01-16 10:00:00|277.9|277.75|277.8|277.65|277.95|277.8|277.7|277.55|84
1705402800000|2024-01-16 11:00:00|277.85|277.7|278.35|278.2|278.45|278.25|277.8|277.65|199
1705406400000|2024-01-16 12:00:00|278.3|278.15|278.5|278.35|278.65|278.5|278.15|278|134
1705410000000|2024-01-16 13:00:00|278.55|278.4|278.05|277.9|278.65|278.45|278.05|277.85|270
1705413600000|2024-01-16 14:00:00|278.1|277.95|277.7|277.5|278.2|278|277.1|276.95|885
1705417200000|2024-01-16 15:00:00|277.75|277.55|277.8|277.65|278.05|277.9|277.45|277.3|577
1705420800000|2024-01-16 16:00:00|277.85|277.6|277.5|277.3|277.9|277.75|277.05|276.9|319
1705424400000|2024-01-16 17:00:00|277.45|277.35|277.2|277.05|277.5|277.35|277.05|276.85|139
1705428000000|2024-01-16 18:00:00|277.25|277|277.1|276.9|277.45|277.3|277|276.85|114
1705431600000|2024-01-16 19:00:00|277.05|276.95|277.05|276.9|277.1|276.95|276.8|276.65|108
1705435200000|2024-01-16 20:00:00|277.1|276.95|277|276.85|277.2|276.95|276.8|276.6|118
1705438800000|2024-01-16 21:00:00|276.95|276.8|276.5|275.9|277.3|276.85|276.5|275.9|3
1705446000000|2024-01-16 23:00:00|276.6|276|276.8|276.2|276.8|276.2|276.5|275.9|0
1705449600000|2024-01-17 00:00:00|276.7|276.1|276.7|276.55|277.4|277|276.05|275.85|2132
1705453200000|2024-01-17 01:00:00|276.55|276.5|275.65|275.5|276.9|276.7|275.35|275.2|5413
1705456800000|2024-01-17 02:00:00|275.7|275.55|275.9|275.75|276.2|276.05|275.2|275.05|3539
1705460400000|2024-01-17 03:00:00|275.95|275.7|275.65|275.5|276.45|276.3|275.6|275.45|3428
1705464000000|2024-01-17 04:00:00|275.7|275.55|275.4|275.2|275.75|275.6|275.35|275.2|1839
1705467600000|2024-01-17 05:00:00|275.45|275.25|274.7|274.55|275.7|275.55|274.65|274.5|3863
1705471200000|2024-01-17 06:00:00|274.65|274.5|274.25|274.1|274.95|274.8|274.05|273.9|2915
1705474800000|2024-01-17 07:00:00|274.3|274.15|274.15|274|274.3|274.15|273.9|273.75|3151
1705478400000|2024-01-17 08:00:00|274.1|273.95|273.9|273.75|274.25|274.05|273.9|273.75|5755
1705482000000|2024-01-17 09:00:00|273.95|273.7|273.9|273.7|274.4|274.25|273.5|273.1|2505
1705485600000|2024-01-17 10:00:00|273.95|273.75|273.9|273.7|274.15|274|273.75|273.6|281
1705489200000|2024-01-17 11:00:00|273.95|273.75|273.85|273.65|274.1|273.95|273.75|273.55|220
1705492800000|2024-01-17 12:00:00|273.9|273.7|274|273.8|274.1|273.95|273.85|273.65|205
1705496400000|2024-01-17 13:00:00|273.95|273.75|273.5|273.3|274|273.8|273.35|273.2|303
1705500000000|2024-01-17 14:00:00|273.45|273.35|273|272.85|273.85|273.65|272.95|272.75|1728
1705503600000|2024-01-17 15:00:00|272.95|272.8|273.2|273.05|273.65|273.45|272.9|272.75|1057
1705507200000|2024-01-17 16:00:00|273.25|273.1|272.95|272.8|273.6|273.4|272.8|272.65|602
1705510800000|2024-01-17 17:00:00|272.9|272.75|272.8|272.6|273|272.8|272.7|272.55|321
1705514400000|2024-01-17 18:00:00|272.9|272.65|272.95|272.8|272.95|272.8|272.7|272.55|349
1705518000000|2024-01-17 19:00:00|272.9|272.75|273.4|273.25|273.65|273.45|272.9|272.75|213
1705521600000|2024-01-17 20:00:00|273.35|273.2|273.5|273.3|273.55|273.3|273.15|272.95|358
1705525200000|2024-01-17 21:00:00|273.45|273.25|273.7|273.1|273.7|273.4|273.4|273|48
1705528800000|2024-01-17 22:00:00|273.6|273|273.6|273|273.7|273.1|273.6|273|0
1705532400000|2024-01-17 23:00:00|273.7|273.1|273.7|273.1|273.7|273.1|273.5|272.9|0
1705536000000|2024-01-18 00:00:00|273.6|273|273.3|273.15|273.8|273.55|273.15|272.95|1398
1705539600000|2024-01-18 01:00:00|273.15|273|273.55|273.4|273.65|273.45|272.4|272.25|4601
1705543200000|2024-01-18 02:00:00|273.6|273.45|274|273.85|274.22|274.02|273.35|273.2|2766
1705546800000|2024-01-18 03:00:00|273.95|273.8|273.7|273.55|274.3|274.15|273.7|273.5|2846
1705550400000|2024-01-18 04:00:00|273.65|273.5|273.35|273.2|273.65|273.5|273.25|273.1|1798
1705554000000|2024-01-18 05:00:00|273.4|273.25|273.3|273.15|273.65|273.5|272.35|272.2|3526
1705557600000|2024-01-18 06:00:00|273.25|273.1|273.3|273.15|273.65|273.5|273.25|273.05|2518
1705561200000|2024-01-18 07:00:00|273.25|273.1|273.05|272.9|273.45|273.3|272.9|272.75|3294
1705564800000|2024-01-18 08:00:00|273.1|272.95|273.35|273.2|273.45|273.25|272.8|272.65|3193
1705568400000|2024-01-18 09:00:00|273.3|273.15|273.3|273.15|273.8|273.45|273.2|273|1414
1705572000000|2024-01-18 10:00:00|273.35|273.2|273.5|273.35|273.5|273.35|273.25|273.1|216
1705575600000|2024-01-18 11:00:00|273.55|273.4|273.65|273.5|273.8|273.6|273.45|273.3|173
1705579200000|2024-01-18 12:00:00|273.7|273.55|273.85|273.65|273.95|273.75|273.7|273.55|184
1705582800000|2024-01-18 13:00:00|273.8|273.7|273.4|273.25|273.9|273.75|273.25|273.1|237
1705586400000|2024-01-18 14:00:00|273.45|273.3|273.85|273.7|274|273.85|273.25|273.1|916
1705590000000|2024-01-18 15:00:00|273.8|273.65|273.8|273.65|274.45|274.25|273.6|273.4|485
1705593600000|2024-01-18 16:00:00|273.85|273.6|274.15|273.95|274.35|274.15|273.65|273.45|244
1705597200000|2024-01-18 17:00:00|274.2|274|273.9|273.7|274.2|274|273.65|273.5|61
1705600800000|2024-01-18 18:00:00|273.85|273.65|274.1|273.95|274.15|274|273.7|273.5|175
1705604400000|2024-01-18 19:00:00|274.05|273.9|274.45|274.3|274.55|274.4|274.05|273.9|293
1705608000000|2024-01-18 20:00:00|274.5|274.35|274.75|274.5|274.8|274.65|274.45|274.3|385
1705611600000|2024-01-18 21:00:00|274.7|274.3|274.7|274.1|274.8|274.35|274.4|274|6
1705615200000|2024-01-18 22:00:00|274.8|274.2|274.9|274.3|274.9|274.3|274.8|274.2|0
1705618800000|2024-01-18 23:00:00|274.8|274.2|275.1|274.5|275.1|274.5|274.8|274.2|0
1705622400000|2024-01-19 00:00:00|275|274.4|276.55|276.4|276.55|276.4|274.75|274.3|3749
1705626000000|2024-01-19 01:00:00|276.6|276.45|275.9|275.75|277.4|277.25|274.7|274.55|4201
1705629600000|2024-01-19 02:00:00|275.85|275.7|276.3|276.15|276.65|276.5|275.45|275.3|3577
1705633200000|2024-01-19 03:00:00|276.25|276.1|275.75|275.6|276.3|276.15|275.55|275.4|2780
1705636800000|2024-01-19 04:00:00|275.7|275.55|276|275.8|276|275.85|275.55|275.4|1539
1705640400000|2024-01-19 05:00:00|275.95|275.7|275.55|275.4|276.1|275.95|275.1|274.95|2900
1705644000000|2024-01-19 06:00:00|275.6|275.45|275.6|275.45|275.9|275.75|275.5|275.35|1433
1705647600000|2024-01-19 07:00:00|275.65|275.5|276.25|276.1|276.7|276.55|275.65|275.5|1951
1705651200000|2024-01-19 08:00:00|276.3|276.05|275.95|275.8|276.3|276.15|275.75|275.6|1817
1705654800000|2024-01-19 09:00:00|275.9|275.75|275.75|275.6|276.2|275.8|275.5|275.2|1101
1705658400000|2024-01-19 10:00:00|275.8|275.55|276.05|275.85|276.15|276|275.65|275.5|181
1705662000000|2024-01-19 11:00:00|276|275.9|276|275.85|276.2|276.05|275.95|275.75|122
1705665600000|2024-01-19 12:00:00|275.95|275.8|275.75|275.6|276|275.85|275.65|275.45|276
1705669200000|2024-01-19 13:00:00|275.8|275.55|275.65|275.5|276.2|276|275.6|275.45|354
1705672800000|2024-01-19 14:00:00|275.6|275.45|275.2|274.95|275.7|275.5|274.2|274.05|607
1705676400000|2024-01-19 15:00:00|275.25|275|274.65|274.5|275.25|275.05|274.55|274.35|431
1705680000000|2024-01-19 16:00:00|274.7|274.45|275.1|274.9|275.1|274.9|274.55|274.35|510
1705683600000|2024-01-19 17:00:00|275.05|274.95|276.25|276.1|276.25|276.1|274.9|274.75|348
1705687200000|2024-01-19 18:00:00|276.2|276.05|276.4|276.25|276.4|276.25|275.95|275.75|146
1705690800000|2024-01-19 19:00:00|276.35|276.2|276.2|276|276.6|276.45|276.1|275.95|292
1705694400000|2024-01-19 20:00:00|276.15|276.05|276.55|276.35|276.55|276.4|276.1|275.95|351
1705698000000|2024-01-19 21:00:00|276.5|276.3|276.7|276.1|276.9|276.45|276.5|276.1|9
1705878000000|2024-01-21 23:00:00|277|276.4|277|276.4|277.2|276.6|277|276.4|0
1705881600000|2024-01-22 00:00:00|277.1|276.5|277.25|277.1|277.35|277.2|276.05|275.9|2456
1705885200000|2024-01-22 01:00:00|277.15|277|276.3|276.15|277.4|277.25|276|275.85|4136
1705888800000|2024-01-22 02:00:00|276.35|276.2|275.18|275.03|276.35|276.2|274.93|274.78|3717
1705892400000|2024-01-22 03:00:00|275.13|274.98|275.78|275.63|275.83|275.68|274.93|274.78|2442
1705896000000|2024-01-22 04:00:00|275.83|275.68|275.78|275.63|275.98|275.83|275.73|275.58|926
1705899600000|2024-01-22 05:00:00|275.83|275.68|275.73|275.58|275.93|275.78|275.58|275.43|2250
1705903200000|2024-01-22 06:00:00|275.78|275.63|275.43|275.28|275.88|275.73|274.88|274.73|2110
1705906800000|2024-01-22 07:00:00|275.38|275.23|275.28|275.13|275.48|275.28|275.13|274.98|2039
1705910400000|2024-01-22 08:00:00|275.33|275.18|275.08|274.93|275.48|275.33|274.73|274.58|2865
1705914000000|2024-01-22 09:00:00|274.98|274.83|275.03|274.83|275.23|274.88|274.78|274.53|1107
1705917600000|2024-01-22 10:00:00|275.08|274.88|274.83|274.63|275.13|274.98|274.78|274.63|124
1705921200000|2024-01-22 11:00:00|274.78|274.58|274.78|274.58|275.33|275.18|274.73|274.58|104
1705924800000|2024-01-22 12:00:00|274.83|274.63|274.83|274.68|275.08|274.93|274.73|274.58|142
1705928400000|2024-01-22 13:00:00|274.78|274.63|274.98|274.78|275.03|274.88|274.63|274.48|502
1705932000000|2024-01-22 14:00:00|274.93|274.83|275.88|275.68|276.18|276.03|274.73|274.58|1170
1705935600000|2024-01-22 15:00:00|275.83|275.53|275.63|275.48|276.28|276.13|275.33|275.18|1436
1705939200000|2024-01-22 16:00:00|275.58|275.43|275.68|275.48|275.88|275.73|275.33|275.18|321
1705942800000|2024-01-22 17:00:00|275.63|275.53|276.03|275.83|276.08|275.93|275.53|275.33|169
1705946400000|2024-01-22 18:00:00|275.98|275.78|275.98|275.78|276.13|275.93|275.58|275.43|76
1705950000000|2024-01-22 19:00:00|276.03|275.83|275.93|275.73|276.08|275.88|275.58|275.38|29
1705953600000|2024-01-22 20:00:00|275.88|275.68|276.18|276.03|276.28|276.13|275.78|275.63|179
1705957200000|2024-01-22 21:00:00|276.23|275.98|276.43|275.83|276.43|275.98|276.13|275.73|3
1705964400000|2024-01-22 23:00:00|276.33|275.73|276.43|275.83|276.53|275.93|276.33|275.73|0
1705968000000|2024-01-23 00:00:00|276.33|275.73|277.48|277.33|277.63|277.43|276.08|275.73|3342
1705971600000|2024-01-23 01:00:00|277.28|277.13|276.53|276.38|277.28|277.13|275.88|275.73|3503
1705975200000|2024-01-23 02:00:00|276.58|276.33|276.48|276.28|277.23|277.08|276.18|276.03|2563
1705978800000|2024-01-23 03:00:00|276.43|276.33|276.78|276.58|277.08|276.93|276.38|276.23|2118
1705982400000|2024-01-23 04:00:00|276.83|276.63|276.78|276.63|276.88|276.73|276.58|276.43|1127
1705986000000|2024-01-23 05:00:00|276.68|276.53|276.33|276.18|277.13|276.93|276.03|275.88|3304
1705989600000|2024-01-23 06:00:00|276.43|276.23|275.43|275.28|276.53|276.33|275.33|275.13|4132
1705993200000|2024-01-23 07:00:00|275.48|275.33|275.28|275.13|275.63|275.48|275.18|275.03|4248
1705996800000|2024-01-23 08:00:00|275.23|275.08|274.78|274.63|275.38|275.23|274.58|274.43|4716
1706000400000|2024-01-23 09:00:00|274.83|274.68|274.93|274.73|275.23|274.93|274.63|274.43|1965
1706004000000|2024-01-23 10:00:00|274.88|274.68|274.78|274.58|274.88|274.68|274.53|274.38|131
1706007600000|2024-01-23 11:00:00|274.73|274.63|274.83|274.68|274.83|274.68|274.58|274.38|88
1706011200000|2024-01-23 12:00:00|274.88|274.63|275.08|274.93|275.08|274.93|274.73|274.58|157
1706014800000|2024-01-23 13:00:00|275.13|274.98|275.33|275.18|275.63|275.48|275.03|274.88|203
1706018400000|2024-01-23 14:00:00|275.38|275.23|276.33|276.18|276.48|276.28|275.13|274.98|1347
1706022000000|2024-01-23 15:00:00|276.38|276.23|275.78|275.63|276.98|276.78|275.68|275.53|999
1706025600000|2024-01-23 16:00:00|275.83|275.68|275.68|275.53|276.03|275.83|275.33|275.18|331
1706029200000|2024-01-23 17:00:00|275.73|275.58|275.78|275.63|275.93|275.73|275.58|275.43|448
1706032800000|2024-01-23 18:00:00|275.73|275.58|275.58|275.38|275.83|275.63|275.43|275.23|98
1706036400000|2024-01-23 19:00:00|275.53|275.43|275.68|275.53|275.73|275.58|275.48|275.33|134
1706040000000|2024-01-23 20:00:00|275.63|275.48|275.68|275.48|275.83|275.68|275.53|275.38|156
1706043600000|2024-01-23 21:00:00|275.63|275.53|276.13|275.53|276.13|275.53|275.58|275.33|16
1706047200000|2024-01-23 22:00:00|276.03|275.43|276.23|275.63|276.23|275.63|276.03|275.43|0
1706050800000|2024-01-23 23:00:00|276.33|275.73|276.33|275.73|276.33|275.73|276.23|275.63|0
1706054400000|2024-01-24 00:00:00|276.23|275.63|275.33|275.18|276.53|275.93|274.88|274.73|1696
1706058000000|2024-01-24 01:00:00|275.23|275.13|275.73|275.58|276.33|276.18|274.93|274.78|2940
1706061600000|2024-01-24 02:00:00|275.78|275.53|276.03|275.88|276.43|276.23|275.58|275.43|1990
1706065200000|2024-01-24 03:00:00|275.98|275.83|276.08|275.93|276.38|276.23|275.78|275.63|1611
1706068800000|2024-01-24 04:00:00|276.13|275.98|276.08|275.93|276.28|276.13|276.03|275.88|2322
1706072400000|2024-01-24 05:00:00|276.18|276.03|276.08|275.93|276.28|276.13|275.68|275.48|2295
1706076000000|2024-01-24 06:00:00|276.03|275.88|276.28|276.13|276.33|276.18|275.93|275.73|1729
1706079600000|2024-01-24 07:00:00|276.23|276.08|276.93|276.78|277.08|276.88|275.98|275.78|3647
1706083200000|2024-01-24 08:00:00|276.98|276.83|277.53|277.38|277.63|277.48|276.88|276.73|4802
1706086800000|2024-01-24 09:00:00|277.48|277.33|277.93|277.78|277.98|277.78|277.23|277.08|1846
1706090400000|2024-01-24 10:00:00|277.98|277.73|278.33|278.13|278.33|278.13|277.98|277.73|201
1706094000000|2024-01-24 11:00:00|278.38|278.18|278.18|278.03|278.53|278.38|278.08|277.93|488
1706097600000|2024-01-24 12:00:00|278.23|278.08|278.03|277.88|278.43|278.28|277.93|277.78|389
1706101200000|2024-01-24 13:00:00|277.98|277.83|278.33|278.18|278.43|278.28|277.98|277.83|500
1706104800000|2024-01-24 14:00:00|278.28|278.13|278.33|278.18|279.18|278.98|278.23|278.08|588
1706108400000|2024-01-24 15:00:00|278.28|278.13|278.63|278.48|278.93|278.78|278.13|277.93|502
1706112000000|2024-01-24 16:00:00|278.68|278.53|278.98|278.78|278.98|278.83|278.43|278.28|524
1706115600000|2024-01-24 17:00:00|278.88|278.73|278.68|278.53|278.93|278.78|278.63|278.43|202
1706119200000|2024-01-24 18:00:00|278.73|278.48|278.08|277.93|278.83|278.53|277.98|277.83|156
1706122800000|2024-01-24 19:00:00|278.13|277.88|278.23|278.03|278.33|278.18|277.63|277.48|77
1706126400000|2024-01-24 20:00:00|278.18|278.08|277.78|277.58|278.38|278.18|277.53|277.38|109
1706130000000|2024-01-24 21:00:00|277.73|277.53|278.13|277.53|278.13|277.58|277.53|277.13|4
1706133600000|2024-01-24 22:00:00|278.03|277.43|278.03|277.43|278.13|277.53|277.93|277.33|0
1706137200000|2024-01-24 23:00:00|277.93|277.33|277.93|277.33|278.03|277.43|277.93|277.33|0
1706140800000|2024-01-25 00:00:00|277.83|277.23|277.88|277.73|278.58|278.13|277.53|277.13|4651
1706144400000|2024-01-25 01:00:00|277.83|277.63|277.23|277.08|277.83|277.63|276.73|276.53|5028
1706148000000|2024-01-25 02:00:00|277.28|277.13|277.73|277.58|277.83|277.68|277.03|276.88|4674
1706151600000|2024-01-25 03:00:00|277.78|277.63|277.18|277.03|277.83|277.68|276.78|276.63|3176
1706155200000|2024-01-25 04:00:00|277.23|277.08|277.38|277.23|277.43|277.28|277.18|277.03|1714
1706158800000|2024-01-25 05:00:00|277.33|277.18|277.28|277.13|277.73|277.58|277.23|277.08|4875
1706162400000|2024-01-25 06:00:00|277.23|277.08|277.33|277.18|277.48|277.33|277.03|276.88|14515
1706166000000|2024-01-25 07:00:00|277.28|277.13|277.33|277.18|277.53|277.38|277.23|277.08|2096
1706169600000|2024-01-25 08:00:00|277.28|277.13|277.23|277.08|277.53|277.38|276.93|276.78|4349
1706173200000|2024-01-25 09:00:00|277.18|277.03|277.58|277.38|277.68|277.48|277.08|276.73|6632
1706176800000|2024-01-25 10:00:00|277.53|277.33|277.28|277.13|277.58|277.38|277.23|277.08|342
1706180400000|2024-01-25 11:00:00|277.23|277.08|277.33|277.18|277.33|277.18|277.08|276.93|103
1706184000000|2024-01-25 12:00:00|277.38|277.13|277.08|276.93|277.43|277.23|277.03|276.88|154
1706187600000|2024-01-25 13:00:00|277.13|276.98|277.63|277.48|277.88|277.68|276.83|276.58|406
1706191200000|2024-01-25 14:00:00|277.58|277.43|277.78|277.48|277.98|277.78|277.08|276.88|1039
1706194800000|2024-01-25 15:00:00|277.83|277.53|277.03|276.88|277.88|277.68|276.78|276.63|858
1706198400000|2024-01-25 16:00:00|276.98|276.83|277.48|277.28|277.53|277.38|276.93|276.73|1305
1706202000000|2024-01-25 17:00:00|277.43|277.33|277.13|276.93|277.48|277.33|276.98|276.78|146
1706205600000|2024-01-25 18:00:00|277.08|276.78|277.13|276.93|277.48|277.28|277.08|276.63|53
1706209200000|2024-01-25 19:00:00|277.08|276.88|277.38|277.18|277.43|277.28|276.98|276.78|106
1706212800000|2024-01-25 20:00:00|277.33|277.23|277.63|277.48|277.63|277.48|277.18|277.03|129
1706216400000|2024-01-25 21:00:00|277.68|277.43|277.73|277.13|277.93|277.48|277.58|277.13|23
1706220000000|2024-01-25 22:00:00|277.63|277.03|277.63|277.03|277.73|277.13|277.63|277.03|0
1706223600000|2024-01-25 23:00:00|277.73|277.13|277.53|276.93|277.73|277.13|277.43|276.83|0
1706227200000|2024-01-26 00:00:00|277.63|277.03|277.33|277.18|277.88|277.73|276.98|276.73|20133
1706230800000|2024-01-26 01:00:00|277.38|277.08|279.4|279.25|279.8|279.65|276.98|276.78|10112
1706234400000|2024-01-26 02:00:00|279.5|279.3|279.2|279.05|280.15|280|279.1|278.95|9520
1706238000000|2024-01-26 03:00:00|279.25|279|278.4|278.25|279.45|279.3|278.25|278.1|5019
1706241600000|2024-01-26 04:00:00|278.35|278.2|278|277.85|278.45|278.25|278|277.85|2636
1706245200000|2024-01-26 05:00:00|278.05|277.9|278.55|278.4|278.75|278.6|277.95|277.8|7694
1706248800000|2024-01-26 06:00:00|278.5|278.35|278.05|277.9|278.6|278.4|277.55|277.4|5401
1706252400000|2024-01-26 07:00:00|278|277.85|278.2|278.05|278.35|278.15|278|277.85|4405
1706256000000|2024-01-26 08:00:00|278.15|278|277.95|277.8|278.4|278.25|277.75|277.55|7010
1706259600000|2024-01-26 09:00:00|278|277.85|278.55|278.4|278.95|278.55|278|277.85|7478
1706263200000|2024-01-26 10:00:00|278.6|278.45|278.75|278.55|278.75|278.6|278.45|278.3|127
1706266800000|2024-01-26 11:00:00|278.8|278.6|278.75|278.6|278.9|278.75|278.55|278.4|139
1706270400000|2024-01-26 12:00:00|278.8|278.65|278.8|278.65|278.95|278.8|278.75|278.55|559
1706274000000|2024-01-26 13:00:00|278.85|278.6|279.4|279.25|279.6|279.45|278.85|278.6|859
1706277600000|2024-01-26 14:00:00|279.45|279.2|279.5|279.35|279.7|279.55|279.1|278.95|1007
1706281200000|2024-01-26 15:00:00|279.45|279.2|279.9|279.75|279.95|279.8|279.2|279.05|236
1706284800000|2024-01-26 16:00:00|279.85|279.7|280.05|279.85|280.05|279.9|279.6|279.45|253
1706288400000|2024-01-26 17:00:00|280|279.9|279.5|279.3|280.05|279.9|279.35|279.2|355
1706292000000|2024-01-26 18:00:00|279.45|279.35|279.3|279.15|279.6|279.45|279.3|279.1|89
1706295600000|2024-01-26 19:00:00|279.35|279.2|279.45|279.3|279.55|279.35|279.25|279.1|38
1706299200000|2024-01-26 20:00:00|279.5|279.25|279.6|279.3|279.6|279.4|279.25|279.1|808
1706302800000|2024-01-26 21:00:00|279.55|279.35|279.75|279.15|279.95|279.5|279.5|279.15|99
1706482800000|2024-01-28 23:00:00|279.45|278.85|279.45|278.85|279.55|278.95|279.35|278.75|0
1706486400000|2024-01-29 00:00:00|279.5|279|279.3|279.1|280.05|279.7|278.9|278.7|4624
1706490000000|2024-01-29 01:00:00|279.25|278.9|279.2|279.05|279.25|279.1|278.25|278.05|9344
1706493600000|2024-01-29 02:00:00|279.25|279.1|279.2|279|279.7|279.55|278.9|278.75|3137
1706497200000|2024-01-29 03:00:00|279.25|279.05|278.95|278.8|279.3|279.15|278.85|278.7|2586
1706500800000|2024-01-29 04:00:00|279|278.85|279.15|279|279.3|279.15|279|278.85|1807
1706504400000|2024-01-29 05:00:00|279.1|278.95|277.9|277.75|279.1|278.95|277.85|277.7|4061
1706508000000|2024-01-29 06:00:00|277.95|277.8|277.45|277.3|278.25|278.1|277.3|277.15|7681
1706511600000|2024-01-29 07:00:00|277.5|277.35|277.65|277.5|277.8|277.65|277.35|277.2|3446
1706515200000|2024-01-29 08:00:00|277.75|277.55|277.3|277.15|277.75|277.6|277.25|277.1|2952
1706518800000|2024-01-29 09:00:00|277.35|277.2|277|276.85|277.35|277.2|277|276.55|2724
1706522400000|2024-01-29 10:00:00|277.05|276.8|277.15|276.95|277.15|277|276.95|276.8|230
1706526000000|2024-01-29 11:00:00|277.1|277|277.25|277.1|277.35|277.15|277.1|276.95|109
1706529600000|2024-01-29 12:00:00|277.3|277.15|277.25|277.05|277.45|277.3|277.2|277|160
1706533200000|2024-01-29 13:00:00|277.2|277.1|277.15|277|277.3|277.15|277.1|276.95|159
1706536800000|2024-01-29 14:00:00|277.2|276.95|277|276.8|277.25|277.1|276.6|276.4|769
1706540400000|2024-01-29 15:00:00|276.95|276.85|276.55|276.4|277|276.85|276.55|276.35|652
1706544000000|2024-01-29 16:00:00|276.6|276.45|276.9|276.75|277|276.85|276.55|276.4|730
1706547600000|2024-01-29 17:00:00|276.95|276.8|276.8|276.65|277.05|276.9|276.8|276.65|228
1706551200000|2024-01-29 18:00:00|276.75|276.6|276.95|276.75|276.95|276.8|276.65|276.45|95
1706554800000|2024-01-29 19:00:00|277|276.8|277.35|277.2|277.4|277.25|276.95|276.8|64
1706558400000|2024-01-29 20:00:00|277.4|277.25|278.1|277.9|278.1|277.95|277.4|277.25|335
1706562000000|2024-01-29 21:00:00|278.05|277.75|278.15|277.55|278.25|277.8|277.75|277.45|8
1706565600000|2024-01-29 22:00:00|278.25|277.65|278.15|277.55|278.25|277.65|278.15|277.55|0
1706569200000|2024-01-29 23:00:00|278.05|277.45|278.15|277.55|278.25|277.65|278.05|277.45|0
1706572800000|2024-01-30 00:00:00|278.05|277.45|278.4|278.25|278.75|278.6|277.95|277.45|1511
1706576400000|2024-01-30 01:00:00|278.3|278.15|279.1|278.95|279.45|279.3|277.9|277.7|5807
1706580000000|2024-01-30 02:00:00|279.15|279|278.7|278.55|279.15|279|278.3|278.15|3136
1706583600000|2024-01-30 03:00:00|278.65|278.5|278.5|278.35|278.8|278.65|278.4|278.25|2327
1706587200000|2024-01-30 04:00:00|278.55|278.4|278.65|278.5|278.85|278.7|278.5|278.35|973
1706590800000|2024-01-30 05:00:00|278.6|278.45|278.85|278.7|279.1|278.9|278.45|278.3|2558
1706594400000|2024-01-30 06:00:00|278.9|278.75|278.45|278.25|278.9|278.75|278.4|278.25|1103
1706598000000|2024-01-30 07:00:00|278.4|278.3|278|277.85|278.5|278.35|277.8|277.6|1852
1706601600000|2024-01-30 08:00:00|278.05|277.9|278.55|278.4|278.95|278.8|277.9|277.75|4918
1706605200000|2024-01-30 09:00:00|278.47|278.32|278.17|277.97|278.62|278.47|278.02|277.77|1428
1706608800000|2024-01-30 10:00:00|278.22|278.02|278.37|278.17|278.52|278.32|278.17|278.02|274
1706612400000|2024-01-30 11:00:00|278.32|278.12|278.47|278.27|278.47|278.32|278.27|278.12|271
1706616000000|2024-01-30 12:00:00|278.52|278.32|278.37|278.22|278.52|278.37|278.32|278.17|123
1706619600000|2024-01-30 13:00:00|278.42|278.27|278.27|278.12|278.42|278.27|278.12|277.97|241
1706623200000|2024-01-30 14:00:00|278.32|278.17|278.57|278.37|278.57|278.37|278.12|277.92|444
1706626800000|2024-01-30 15:00:00|278.52|278.42|277.77|277.62|278.72|278.42|277.57|277.42|639
1706630400000|2024-01-30 16:00:00|277.82|277.67|278.02|277.87|278.07|277.92|277.72|277.57|394
1706634000000|2024-01-30 17:00:00|278.07|277.92|277.62|277.42|278.12|277.97|277.52|277.37|372
1706637600000|2024-01-30 18:00:00|277.57|277.47|277.62|277.47|277.77|277.62|277.57|277.42|252
1706641200000|2024-01-30 19:00:00|277.67|277.52|277.92|277.77|278.02|277.87|277.62|277.47|163
1706644800000|2024-01-30 20:00:00|277.87|277.72|277.97|277.82|278.12|277.92|277.82|277.67|168
1706648400000|2024-01-30 21:00:00|277.92|277.77|277.67|277.07|278.17|277.77|277.67|277.07|17
1706652000000|2024-01-30 22:00:00|277.77|277.17|277.47|276.87|277.77|277.17|277.37|276.77|0
1706655600000|2024-01-30 23:00:00|277.57|276.97|277.57|276.97|277.77|277.17|277.47|276.87|0
1706659200000|2024-01-31 00:00:00|277.67|277.07|277.62|277.47|278.32|278.17|277.37|277.07|1277
1706662800000|2024-01-31 01:00:00|277.72|277.57|277.56|277.41|278.41|278.26|277.32|277.17|3031
1706666400000|2024-01-31 02:00:00|277.61|277.46|277.31|277.16|278.21|278.06|276.96|276.81|2900
1706670000000|2024-01-31 03:00:00|277.36|277.21|277.01|276.86|277.51|277.36|276.76|276.61|2734
1706673600000|2024-01-31 04:00:00|276.96|276.81|277.46|277.31|277.51|277.36|276.86|276.71|932
1706677200000|2024-01-31 05:00:00|277.56|277.41|278.01|277.86|278.11|277.96|277.51|277.36|3329
1706680800000|2024-01-31 06:00:00|277.96|277.81|277.56|277.41|278.01|277.86|277.51|277.36|1627
1706684400000|2024-01-31 07:00:00|277.51|277.36|277.76|277.56|277.86|277.71|277.36|277.21|1744
1706688000000|2024-01-31 08:00:00|277.71|277.61|277.61|277.46|277.91|277.76|277.61|277.46|2573
1706691600000|2024-01-31 09:00:00|277.56|277.41|277.36|277.21|278.11|277.71|277.21|277.06|1994
1706695200000|2024-01-31 10:00:00|277.41|277.26|277.56|277.36|277.71|277.51|277.36|277.16|1018
1706698800000|2024-01-31 11:00:00|277.51|277.31|277.36|277.16|277.56|277.41|277.31|277.16|161
1706702400000|2024-01-31 12:00:00|277.41|277.21|277.46|277.31|277.51|277.36|277.21|277.06|85
1706706000000|2024-01-31 13:00:00|277.51|277.36|277.51|277.36|277.71|277.56|277.36|277.16|369
1706709600000|2024-01-31 14:00:00|277.46|277.31|278.16|278.01|278.41|278.26|277.36|277.21|632
1706713200000|2024-01-31 15:00:00|278.11|277.91|278.36|278.21|278.71|278.51|278.01|277.86|1335
1706716800000|2024-01-31 16:00:00|278.41|278.26|277.91|277.76|278.56|278.36|277.51|277.36|262
1706720400000|2024-01-31 17:00:00|277.86|277.71|277.96|277.81|278.06|277.86|277.66|277.46|90
1706724000000|2024-01-31 18:00:00|278.01|277.76|278.16|277.26|278.16|277.91|277.61|277.26|140
1706727600000|2024-01-31 19:00:00|278.06|277.31|277.46|277.26|278.46|278.31|277.21|277.06|285
1706731200000|2024-01-31 20:00:00|277.41|277.31|276.46|276.31|277.56|277.36|276.26|276.06|576
1706734800000|2024-01-31 21:00:00|276.51|276.26|276.61|276.01|276.71|276.46|276.41|275.91|14
1706738400000|2024-01-31 22:00:00|276.51|275.91|276.61|276.01|276.61|276.01|276.51|275.91|0
1706742000000|2024-01-31 23:00:00|276.71|276.11|276.81|276.21|276.81|276.21|276.61|276.01|0
1706745600000|2024-02-01 00:00:00|276.91|276.31|276.26|276.11|277.01|276.71|275.41|275.26|2217
1706749200000|2024-02-01 01:00:00|276.01|275.86|275.39|275.24|276.01|275.86|273.91|273.76|5738
1706752800000|2024-02-01 02:00:00|275.49|275.29|275.74|275.59|276.24|276.04|275.39|275.24|2378
1706756400000|2024-02-01 03:00:00|275.79|275.64|276.24|276.09|276.34|276.19|275.64|275.49|2532
1706760000000|2024-02-01 04:00:00|276.34|276.19|276.29|276.14|276.44|276.29|275.94|275.79|1420
1706763600000|2024-02-01 05:00:00|276.34|276.19|275.59|275.44|276.44|276.29|275.54|275.39|2208
1706767200000|2024-02-01 06:00:00|275.64|275.49|275.24|275.09|275.74|275.59|275.19|275.04|2220
1706770800000|2024-02-01 07:00:00|275.29|275.14|275.64|275.49|275.94|275.79|275.19|275.04|2900
1706774400000|2024-02-01 08:00:00|275.59|275.44|275.44|275.29|275.69|275.54|275.14|274.99|5187
1706778000000|2024-02-01 09:00:00|275.39|275.24|275.79|275.59|276.24|275.84|275.19|275.04|2125
1706781600000|2024-02-01 10:00:00|275.84|275.64|275.89|275.74|275.99|275.79|275.79|275.64|51
1706785200000|2024-02-01 11:00:00|275.84|275.69|276.09|275.84|276.14|275.94|275.74|275.59|68
1706788800000|2024-02-01 12:00:00|276.04|275.89|276.19|276.04|276.34|276.19|275.94|275.79|515
1706792400000|2024-02-01 13:00:00|276.14|275.99|276.04|275.84|276.24|276.04|275.84|275.69|173
1706796000000|2024-02-01 14:00:00|276.09|275.89|276.74|276.54|276.94|276.79|275.59|275.44|1999
1706799600000|2024-02-01 15:00:00|276.69|276.34|275.84|275.69|276.79|276.64|275.84|275.69|293
1706803200000|2024-02-01 16:00:00|275.79|275.64|276.69|276.49|276.74|276.54|275.64|275.49|494
1706806800000|2024-02-01 17:00:00|276.64|276.54|277.04|276.89|277.29|277.09|276.64|276.49|308
1706810400000|2024-02-01 18:00:00|277.09|276.84|277.24|277.04|277.34|277.19|276.74|276.59|132
1706814000000|2024-02-01 19:00:00|277.29|277.09|277.59|277.44|277.59|277.44|277.19|276.99|65
1706817600000|2024-02-01 20:00:00|277.54|277.39|277.69|277.44|277.74|277.59|277.49|277.24|58
1706821200000|2024-02-01 21:00:00|277.74|277.49|278.34|277.74|278.64|278.04|277.59|277.24|9
1706824800000|2024-02-01 22:00:00|278.24|277.64|278.14|277.54|278.24|277.64|278.14|277.54|0
1706828400000|2024-02-01 23:00:00|278.04|277.44|278.14|277.54|278.24|277.64|277.94|277.34|0
1706832000000|2024-02-02 00:00:00|278.04|277.44|278.89|278.69|279.39|279.24|277.94|277.34|4469
1706835600000|2024-02-02 01:00:00|278.79|278.64|281.61|281.46|281.71|281.56|278.29|278.14|6686
1706839200000|2024-02-02 02:00:00|281.66|281.51|281.66|281.51|282.26|282.11|281.41|281.26|4689
1706842800000|2024-02-02 03:00:00|281.71|281.56|281.16|281.01|281.96|281.81|280.96|280.81|2653
1706846400000|2024-02-02 04:00:00|281.11|280.96|281.21|281.06|281.36|281.21|281.06|280.91|908
1706850000000|2024-02-02 05:00:00|281.16|281.01|281.56|281.41|281.71|281.56|281.06|280.86|2776
1706853600000|2024-02-02 06:00:00|281.51|281.36|281.51|281.36|281.76|281.61|281.06|280.86|3800
1706857200000|2024-02-02 07:00:00|281.46|281.31|281.06|280.91|281.51|281.36|281.06|280.91|2223
1706860800000|2024-02-02 08:00:00|281.11|280.96|280.91|280.76|281.16|281.01|280.61|280.46|3211
1706864400000|2024-02-02 09:00:00|280.86|280.71|280.66|280.51|281.11|280.76|280.56|280.31|964
1706868000000|2024-02-02 10:00:00|280.61|280.46|280.61|280.46|281.11|280.91|280.61|280.41|403
1706871600000|2024-02-02 11:00:00|280.66|280.41|280.51|280.36|280.66|280.51|280.46|280.31|446
1706875200000|2024-02-02 12:00:00|280.56|280.31|280.81|280.61|280.86|280.71|280.46|280.26|245
1706878800000|2024-02-02 13:00:00|280.76|280.66|279.21|279.01|280.96|280.66|279.11|278.96|667
1706882400000|2024-02-02 14:00:00|279.16|278.96|279.31|279.06|279.91|279.76|279.01|278.86|1103
1706886000000|2024-02-02 15:00:00|279.26|279.01|279.71|279.56|279.96|279.76|278.81|278.66|1107
1706889600000|2024-02-02 16:00:00|279.76|279.61|280.16|280.01|280.36|280.16|279.51|279.31|932
1706893200000|2024-02-02 17:00:00|280.21|280.06|280.06|279.91|280.46|280.31|279.76|279.56|245
1706896800000|2024-02-02 18:00:00|280.11|279.96|280.11|279.91|280.31|280.16|279.91|279.76|244
1706900400000|2024-02-02 19:00:00|280.16|279.96|280.31|280.16|280.36|280.21|280.06|279.91|216
1706904000000|2024-02-02 20:00:00|280.36|280.11|280.41|280.26|280.66|280.46|280.26|280.11|153
1706907600000|2024-02-02 21:00:00|280.56|280.31|280.31|279.71|280.66|280.36|280.26|279.71|53
1707087600000|2024-02-04 23:00:00|280.8|280.2|280.8|280.2|280.9|280.3|280.7|280.1|0
1707091200000|2024-02-05 00:00:00|280.7|280.1|278.05|277.9|280.9|280.5|277.7|277.55|3854
1707094800000|2024-02-05 01:00:00|277.95|277.8|276.9|276.75|278.2|278|276.05|275.9|11129
1707098400000|2024-02-05 02:00:00|276.85|276.7|276.7|276.55|276.95|276.8|275.8|275.65|5741
1707102000000|2024-02-05 03:00:00|276.75|276.5|275.95|275.75|276.85|276.7|275.75|275.55|4780
1707105600000|2024-02-05 04:00:00|275.9|275.7|275.65|275.5|275.95|275.8|275.5|275.35|1623
1707109200000|2024-02-05 05:00:00|275.6|275.45|276.3|276.15|276.7|276.55|275.6|275.45|3592
1707112800000|2024-02-05 06:00:00|276.25|276.1|276.5|276.35|276.55|276.4|275.95|275.75|2427
1707116400000|2024-02-05 07:00:00|276.45|276.3|276.15|276|276.5|276.3|275.9|275.7|3228
1707120000000|2024-02-05 08:00:00|276.2|275.95|276.2|276.05|276.2|276.05|275.85|275.7|4814
1707123600000|2024-02-05 09:00:00|276.15|276|276.25|276.1|276.4|276.2|275.95|275.5|1733
1707127200000|2024-02-05 10:00:00|276.3|276.15|276.6|276.4|276.65|276.5|276.3|276.1|337
1707130800000|2024-02-05 11:00:00|276.55|276.45|276.7|276.55|276.75|276.6|276.5|276.35|298
1707134400000|2024-02-05 12:00:00|276.65|276.5|276.7|276.55|276.85|276.7|276.6|276.4|147
1707138000000|2024-02-05 13:00:00|276.65|276.5|276.25|276.1|276.65|276.5|276.2|276.05|215
1707141600000|2024-02-05 14:00:00|276.3|276.15|276.4|276.2|276.4|276.2|275.8|275.65|996
1707145200000|2024-02-05 15:00:00|276.35|276.1|275.75|275.6|276.45|276.25|275.6|275.4|605
1707148800000|2024-02-05 16:00:00|275.8|275.65|276.3|276.1|276.3|276.15|275.7|275.55|314
1707152400000|2024-02-05 17:00:00|276.25|276.15|276.55|276.4|276.8|276.65|276.25|276.1|199
1707156000000|2024-02-05 18:00:00|276.5|276.35|276.55|276.4|276.7|276.55|276.4|276.2|293
1707159600000|2024-02-05 19:00:00|276.6|276.45|276.8|276.6|276.9|276.7|276.45|276.3|136
1707163200000|2024-02-05 20:00:00|276.75|276.65|276.35|276.1|276.8|276.65|276.35|276.1|74
1707166800000|2024-02-05 21:00:00|276.4|276.15|276.6|276|276.6|276.25|276.3|275.9|2
1707174000000|2024-02-05 23:00:00|276.7|276.1|276.6|276|276.7|276.1|276.5|275.9|0
1707177600000|2024-02-06 00:00:00|276.5|275.9|276.3|276.15|276.7|276.5|275.75|275.6|1984
1707181200000|2024-02-06 01:00:00|276.4|276.25|276.35|276.2|277.25|277.1|275.65|275.5|6112
1707184800000|2024-02-06 02:00:00|276.4|276.25|275.95|275.8|276.45|276.3|275.8|275.65|2395
1707188400000|2024-02-06 03:00:00|276|275.85|276.85|276.7|276.9|276.75|276|275.85|2401
1707192000000|2024-02-06 04:00:00|276.8|276.65|276.65|276.5|276.95|276.8|276.6|276.45|868
1707195600000|2024-02-06 05:00:00|276.6|276.45|276.25|276.1|276.65|276.5|275.8|275.65|3188
1707199200000|2024-02-06 06:00:00|276.2|276.05|276.55|276.4|276.6|276.45|276.15|276|2118
1707202800000|2024-02-06 07:00:00|276.6|276.45|276.65|276.45|276.8|276.65|276.35|276.2|2350
1707206400000|2024-02-06 08:00:00|276.6|276.4|276.65|276.5|276.75|276.6|276.45|276.3|3431
1707210000000|2024-02-06 09:00:00|276.6|276.45|276.1|275.9|276.6|276.45|276|275.7|1896
1707213600000|2024-02-06 10:00:00|276.05|275.85|276.15|275.95|276.15|276|275.9|275.75|92
1707217200000|2024-02-06 11:00:00|276.1|276|276.1|275.95|276.15|276|275.9|275.75|68
1707220800000|2024-02-06 12:00:00|276.05|275.9|276.15|276|276.2|276.05|275.95|275.75|35
1707224400000|2024-02-06 13:00:00|276.2|275.95|276.4|276.25|276.45|276.3|276.2|275.95|147
1707228000000|2024-02-06 14:00:00|276.45|276.3|276.3|276.15|276.85|276.7|276.2|276|1609
1707231600000|2024-02-06 15:00:00|276.25|276.1|276.7|276.55|276.8|276.65|275.8|275.65|652
1707235200000|2024-02-06 16:00:00|276.65|276.5|276.6|276.45|277.2|277.05|276.45|276.3|602
1707238800000|2024-02-06 17:00:00|276.55|276.4|276.8|276.65|276.9|276.75|276.45|276.3|88
1707242400000|2024-02-06 18:00:00|276.75|276.5|277.05|276.85|277.05|276.9|276.65|276.45|46
1707246000000|2024-02-06 19:00:00|277|276.9|277.2|277|277.25|277.1|276.9|276.75|155
1707249600000|2024-02-06 20:00:00|277.15|276.95|277.6|277.45|277.6|277.45|277.1|276.9|342
1707253200000|2024-02-06 21:00:00|277.55|277.4|277.7|277.1|277.7|277.4|277.3|277|12
1707256800000|2024-02-06 22:00:00|277.6|277|277.2|276.6|277.7|277.1|277.2|276.6|0
1707260400000|2024-02-06 23:00:00|277.3|276.7|277.4|276.8|277.5|276.9|277.2|276.6|0
1707264000000|2024-02-07 00:00:00|277.3|276.7|279.1|278.95|279.15|279|277.3|276.7|3116
1707267600000|2024-02-07 01:00:00|279|278.85|280.21|280.06|280.5|280.35|279|278.85|5376
1707271200000|2024-02-07 02:00:00|280.16|280.01|279.61|279.46|280.91|280.76|279.41|279.26|4145
1707274800000|2024-02-07 03:00:00|279.56|279.41|278.61|278.46|279.61|279.46|278.51|278.36|2251
1707278400000|2024-02-07 04:00:00|278.56|278.41|278.96|278.81|278.96|278.81|278.56|278.41|969
1707282000000|2024-02-07 05:00:00|279.01|278.86|278.96|278.81|279.31|279.16|278.51|278.36|2411
1707285600000|2024-02-07 06:00:00|278.91|278.76|278.91|278.76|279.06|278.91|278.56|278.41|1812
1707289200000|2024-02-07 07:00:00|278.96|278.81|279.31|279.16|279.41|279.26|278.96|278.81|3085
1707292800000|2024-02-07 08:00:00|279.36|279.21|279.46|279.31|279.66|279.51|279.26|279.11|4914
1707296400000|2024-02-07 09:00:00|279.19|279.04|279.24|279.04|279.39|279.09|278.84|278.59|1127
1707300000000|2024-02-07 10:00:00|279.19|279.09|278.84|278.69|279.29|279.14|278.79|278.59|211
1707303600000|2024-02-07 11:00:00|278.79|278.64|278.99|278.84|279.49|279.34|278.79|278.64|327
1707307200000|2024-02-07 12:00:00|279.04|278.89|279.19|278.99|279.24|279.04|278.69|278.54|169
1707310800000|2024-02-07 13:00:00|279.14|278.94|279.09|278.94|279.39|279.24|278.99|278.84|204
1707314400000|2024-02-07 14:00:00|279.14|278.89|279.84|279.69|280.24|280.09|279.04|278.84|875
1707318000000|2024-02-07 15:00:00|279.79|279.64|279.69|279.54|279.99|279.84|279.24|279.09|641
1707321600000|2024-02-07 16:00:00|279.74|279.49|279.69|279.54|279.74|279.59|279.39|279.24|539
1707325200000|2024-02-07 17:00:00|279.64|279.49|279.74|279.54|279.84|279.69|279.44|279.29|108
1707328800000|2024-02-07 18:00:00|279.69|279.19|279.94|279.74|280.09|279.94|279.54|279.19|215
1707332400000|2024-02-07 19:00:00|279.89|279.69|280.14|279.94|280.14|279.99|279.84|279.64|38
1707336000000|2024-02-07 20:00:00|280.09|279.89|279.99|279.79|280.14|279.99|279.89|279.54|47
1707339600000|2024-02-07 21:00:00|280.09|279.74|280.19|279.59|280.19|279.79|279.89|279.49|16
1707346800000|2024-02-07 23:00:00|280.09|279.49|280.09|279.49|280.09|279.49|279.99|279.39|0
1707350400000|2024-02-08 00:00:00|280.19|279.59|279.99|279.84|280.54|280.39|279.89|279.59|1477
1707354000000|2024-02-08 01:00:00|280.09|279.94|279.05|278.9|280.39|280.24|278.55|278.4|3814
1707357600000|2024-02-08 02:00:00|279|278.85|278.5|278.35|279.1|278.95|278.05|277.9|2726
1707361200000|2024-02-08 03:00:00|278.55|278.3|278.45|278.3|278.85|278.65|278.2|278.05|1697
1707364800000|2024-02-08 04:00:00|278.5|278.35|278.8|278.65|278.85|278.7|278.5|278.35|1430
1707368400000|2024-02-08 05:00:00|278.85|278.7|278.85|278.7|278.9|278.75|278.7|278.5|3004
1707372000000|2024-02-08 06:00:00|278.8|278.65|278.3|278.15|279.2|279.05|278.15|278|2383
1707375600000|2024-02-08 07:00:00|278.25|278.1|278.25|278.1|278.35|278.2|278|277.85|1613
1707379200000|2024-02-08 08:00:00|278.3|278.15|278.15|278|278.3|278.15|278|277.85|2908
1707382800000|2024-02-08 09:00:00|278.08|277.93|278.53|278.33|278.63|278.38|278.03|277.88|1105
1707386400000|2024-02-08 10:00:00|278.48|278.28|278.23|278.08|278.48|278.33|278.13|277.98|73
1707390000000|2024-02-08 11:00:00|278.28|278.13|278.03|277.88|278.28|278.13|277.78|277.63|123
1707393600000|2024-02-08 12:00:00|278.08|277.93|278.28|278.13|278.33|278.18|277.98|277.83|243
1707397200000|2024-02-08 13:00:00|278.33|278.18|278.18|278.03|278.33|278.18|278.08|277.88|146
1707400800000|2024-02-08 14:00:00|278.23|277.98|277.68|277.48|278.48|278.33|277.23|277.08|1027
1707404400000|2024-02-08 15:00:00|277.73|277.53|277.88|277.73|277.93|277.78|277.48|277.33|241
1707408000000|2024-02-08 16:00:00|277.93|277.68|277.88|277.73|277.93|277.78|277.48|277.33|380
1707411600000|2024-02-08 17:00:00|277.93|277.78|277.73|277.58|277.93|277.78|277.68|277.48|95
1707415200000|2024-02-08 18:00:00|277.78|277.53|278.08|277.88|278.33|278.18|277.73|277.53|120
1707418800000|2024-02-08 19:00:00|278.13|277.93|277.98|277.83|278.18|277.98|277.93|277.73|26
1707422400000|2024-02-08 20:00:00|278.03|277.88|278.08|277.88|278.28|277.93|277.83|277.68|79
1707426000000|2024-02-08 21:00:00|278.03|277.83|278.33|277.73|278.43|277.98|278.03|277.73|11
1707433200000|2024-02-08 23:00:00|278.23|277.63|278.33|277.73|278.33|277.73|278.23|277.63|0
1707436800000|2024-02-09 00:00:00|278.43|277.83|276.63|276.48|278.43|277.83|276.53|276.38|3044
1707440400000|2024-02-09 01:00:00|276.88|276.68|275.63|275.48|277.08|276.88|275.58|275.43|6052
1707444000000|2024-02-09 02:00:00|275.53|275.43|276.28|276.13|276.78|276.63|275.53|275.38|2691
1707447600000|2024-02-09 03:00:00|276.33|276.18|277.23|277.03|277.23|277.08|276.28|276.13|3310
1707451200000|2024-02-09 04:00:00|277.18|276.98|276.88|276.73|277.53|277.38|276.83|276.68|1190
1707454800000|2024-02-09 05:00:00|276.83|276.68|276.63|276.43|276.98|276.83|276.48|276.33|1429
1707458400000|2024-02-09 06:00:00|276.58|276.48|276.58|276.43|276.98|276.78|276.43|276.28|1153
1707462000000|2024-02-09 07:00:00|276.63|276.48|276.83|276.68|276.98|276.78|276.53|276.38|1039
1707465600000|2024-02-09 08:00:00|276.78|276.63|276.78|276.63|276.88|276.73|276.53|276.38|2360
1707469200000|2024-02-09 09:00:00|276.73|276.58|277.23|277.03|277.43|277.08|276.73|276.58|911
1707472800000|2024-02-09 10:00:00|277.18|276.98|277.13|276.98|277.18|277.03|276.93|276.78|59
1707476400000|2024-02-09 11:00:00|277.08|276.93|277.13|276.98|277.28|277.13|277.08|276.88|89
1707480000000|2024-02-09 12:00:00|277.18|277.03|277.13|276.98|277.28|277.08|277.13|276.93|200
1707483600000|2024-02-09 13:00:00|277.08|276.93|277.08|276.93|277.78|277.63|277.03|276.88|296
1707487200000|2024-02-09 14:00:00|277.03|276.88|276.88|276.73|277.33|277.18|276.73|276.53|315
1707490800000|2024-02-09 15:00:00|276.93|276.78|276.88|276.73|277.08|276.88|276.63|276.48|472
1707494400000|2024-02-09 16:00:00|276.83|276.68|276.98|276.83|277.03|276.88|276.73|276.58|859
1707498000000|2024-02-09 17:00:00|277.03|276.88|277.38|277.18|277.38|277.23|276.93|276.78|312
1707501600000|2024-02-09 18:00:00|277.33|277.23|277.88|277.73|277.88|277.73|277.28|277.13|183
1707505200000|2024-02-09 19:00:00|277.83|277.68|278.03|277.88|278.23|278.08|277.83|277.63|163
1707508800000|2024-02-09 20:00:00|277.98|277.83|278.28|278.08|278.28|278.13|277.98|277.78|160
1707512400000|2024-02-09 21:00:00|278.23|278.03|278.43|277.83|278.53|278.38|278.23|277.83|21
1707692400000|2024-02-11 23:00:00|278.33|277.73|278.43|277.83|278.53|277.93|278.33|277.73|0
1707696000000|2024-02-12 00:00:00|278.38|278.28|279.08|278.93|279.38|279.18|277.98|277.73|1380
1707699600000|2024-02-12 01:00:00|279.13|278.98|279.43|279.28|279.53|279.38|278.68|278.53|1938
1707703200000|2024-02-12 02:00:00|279.48|279.33|279.66|279.51|279.81|279.66|279.48|279.33|1157
1707706800000|2024-02-12 03:00:00|279.71|279.56|279.71|279.56|279.91|279.76|279.46|279.31|1024
1707710400000|2024-02-12 04:00:00|279.66|279.51|279.16|279.01|279.81|279.66|279.11|278.96|448
1707714000000|2024-02-12 05:00:00|279.21|279.06|279.16|279.01|279.56|279.41|279.11|278.96|673
1707717600000|2024-02-12 06:00:00|279.21|279.06|279.21|279.06|279.41|279.26|278.86|278.66|1101
1707721200000|2024-02-12 07:00:00|279.26|279.11|279.46|279.31|279.66|279.51|279.26|279.11|824
1707724800000|2024-02-12 08:00:00|279.41|279.26|279.26|279.06|279.86|279.66|279.11|278.96|1794
1707728400000|2024-02-12 09:00:00|279.21|279.11|279.31|279.16|279.76|279.46|279.21|279.06|372
1707732000000|2024-02-12 10:00:00|279.36|279.21|279.56|279.41|279.66|279.51|279.31|279.16|145
1707735600000|2024-02-12 11:00:00|279.61|279.46|279.56|279.41|279.71|279.51|279.51|279.36|95
1707739200000|2024-02-12 12:00:00|279.61|279.46|279.51|279.36|279.66|279.46|279.46|279.31|89
1707742800000|2024-02-12 13:00:00|279.46|279.31|279.36|279.21|279.61|279.46|279.31|279.16|152
1707746400000|2024-02-12 14:00:00|279.41|279.26|280.96|280.81|281.01|280.86|279.36|279.21|1204
1707750000000|2024-02-12 15:00:00|280.91|280.76|279.96|279.81|280.91|280.76|279.96|279.81|539
1707753600000|2024-02-12 16:00:00|280.01|279.86|279.96|279.76|280.16|280.01|279.71|279.56|819
1707757200000|2024-02-12 17:00:00|280.01|279.81|280.16|279.96|280.16|279.96|279.71|279.56|74
1707760800000|2024-02-12 18:00:00|280.11|280.01|279.71|279.51|280.21|280.06|279.46|279.31|57
1707764400000|2024-02-12 19:00:00|279.66|279.46|279.06|278.86|279.81|279.61|278.96|278.81|80
1707768000000|2024-02-12 20:00:00|279.11|278.91|279.26|279.11|279.36|279.16|279.01|278.86|56
1707771600000|2024-02-12 21:00:00|279.31|279.06|279.56|278.96|279.56|279.06|279.26|278.76|7
1707775200000|2024-02-12 22:00:00|279.46|278.86|279.46|278.86|279.56|278.96|279.46|278.86|0
1707778800000|2024-02-12 23:00:00|279.56|278.96|279.56|278.96|279.56|278.96|279.36|278.76|0
1707782400000|2024-02-13 00:00:00|279.46|278.86|278.16|278.01|279.56|278.96|277.96|277.76|1615
1707786000000|2024-02-13 01:00:00|278.21|278.06|278.21|278.06|279.01|278.86|277.71|277.56|3100
1707789600000|2024-02-13 02:00:00|278.26|278.11|278.04|277.89|278.54|278.39|277.91|277.76|2084
1707793200000|2024-02-13 03:00:00|277.99|277.84|276.09|275.94|277.99|277.84|276.04|275.89|5045
1707796800000|2024-02-13 04:00:00|276.04|275.89|276.29|276.14|276.49|276.34|275.84|275.69|1703
1707800400000|2024-02-13 05:00:00|276.24|276.09|277.84|277.69|277.94|277.79|276.19|276.04|3901
1707804000000|2024-02-13 06:00:00|277.79|277.64|278.24|278.09|278.39|278.24|277.69|277.54|2601
1707807600000|2024-02-13 07:00:00|278.19|278.04|278.39|278.24|278.44|278.24|278.09|277.94|1693
1707811200000|2024-02-13 08:00:00|278.44|278.29|278.44|278.29|278.94|278.79|278.29|278.14|4005
1707814800000|2024-02-13 09:00:00|278.16|278.01|278.41|278.26|278.51|278.36|277.86|277.51|1378
1707818400000|2024-02-13 10:00:00|278.46|278.31|277.96|277.81|278.51|278.31|277.96|277.81|60
1707822000000|2024-02-13 11:00:00|278.01|277.86|277.86|277.71|278.06|277.91|277.81|277.66|151
1707825600000|2024-02-13 12:00:00|277.91|277.66|277.76|277.61|277.91|277.76|277.61|277.46|145
1707829200000|2024-02-13 13:00:00|277.81|277.66|276.01|275.86|278.31|278.11|275.96|275.76|680
1707832800000|2024-02-13 14:00:00|275.96|275.81|275.56|275.41|276.46|276.26|275.31|275.16|839
1707836400000|2024-02-13 15:00:00|275.51|275.36|275.11|274.91|275.61|275.41|274.91|274.76|1104
1707840000000|2024-02-13 16:00:00|275.16|274.96|275.46|275.31|275.61|275.46|275.16|274.96|399
1707843600000|2024-02-13 17:00:00|275.41|275.26|274.91|274.76|275.46|275.31|274.76|274.61|481
1707847200000|2024-02-13 18:00:00|274.96|274.81|274.41|274.26|275.16|275.01|274.26|274.06|349
1707850800000|2024-02-13 19:00:00|274.36|274.21|274.01|273.81|274.41|274.26|273.86|273.66|309
1707854400000|2024-02-13 20:00:00|274.06|273.86|274.81|274.61|275.01|274.86|274.01|273.81|407
1707858000000|2024-02-13 21:00:00|274.86|274.56|274.71|274.11|274.86|274.56|274.41|274.01|80
1707861600000|2024-02-13 22:00:00|274.81|274.21|274.81|274.21|274.81|274.21|274.81|274.21|0
1707865200000|2024-02-13 23:00:00|274.71|274.11|274.71|274.11|274.81|274.21|274.61|274.01|0
1707868800000|2024-02-14 00:00:00|274.61|274.01|272.86|272.66|274.91|274.66|272.21|272.06|5594
1707872400000|2024-02-14 01:00:00|273.06|272.91|274.15|274|274.55|274.4|272.91|272.76|7183
1707876000000|2024-02-14 02:00:00|274.1|273.95|275.2|275.05|275.25|275.1|274.05|273.9|3548
1707879600000|2024-02-14 03:00:00|275.25|275.1|276.25|276.1|276.5|276.35|275.15|275|2654
1707883200000|2024-02-14 04:00:00|276.2|276.05|276.1|275.95|276.3|276.1|276|275.85|1209
1707886800000|2024-02-14 05:00:00|276.05|275.9|276.45|276.3|276.7|276.5|276|275.85|1913
1707890400000|2024-02-14 06:00:00|276.5|276.35|277.3|277.15|277.3|277.15|276.5|276.35|1833
1707894000000|2024-02-14 07:00:00|277.35|277.2|277.15|277|277.55|277.4|277.1|276.95|2035
1707897600000|2024-02-14 08:00:00|277.2|277.05|277.75|277.6|277.85|277.7|277.1|276.95|3362
1707901200000|2024-02-14 09:00:00|277.7|277.5|278.25|278.1|278.45|278.25|277.65|277.5|1771
1707904800000|2024-02-14 10:00:00|278.2|278.05|278.4|278.2|278.45|278.25|278.05|277.9|167
1707908400000|2024-02-14 11:00:00|278.35|278.15|278.45|278.3|278.45|278.3|278|277.8|52
1707912000000|2024-02-14 12:00:00|278.55|278.35|278.75|278.6|278.75|278.6|278.4|278.25|310
1707915600000|2024-02-14 13:00:00|278.8|278.55|278.15|277.95|278.85|278.7|278.1|277.9|246
1707919200000|2024-02-14 14:00:00|278.1|278|278.8|278.65|278.85|278.7|277.85|277.7|1064
1707922800000|2024-02-14 15:00:00|278.85|278.6|278.2|278.05|278.85|278.7|278.15|278|776
1707926400000|2024-02-14 16:00:00|278.15|278|278.1|277.95|278.45|278.3|278.05|277.85|427
1707930000000|2024-02-14 17:00:00|278.15|277.9|278.5|278.3|278.55|278.35|277.8|277.65|201
1707933600000|2024-02-14 18:00:00|278.45|278.35|278.45|278.3|278.75|278.6|278.3|278.15|125
1707937200000|2024-02-14 19:00:00|278.5|278.35|278.65|278.45|278.7|278.55|278.25|278.05|156
1707940800000|2024-02-14 20:00:00|278.6|278.5|278.75|278.6|278.85|278.7|278.6|278.45|139
1707944400000|2024-02-14 21:00:00|278.8|278.65|278.95|278.35|279.15|278.65|278.7|278.35|5
1707948000000|2024-02-14 22:00:00|279.05|278.45|278.95|278.35|279.05|278.45|278.95|278.35|0
1707951600000|2024-02-14 23:00:00|279.05|278.45|279.05|278.45|279.05|278.45|278.95|278.35|0
1707955200000|2024-02-15 00:00:00|278.95|278.35|278.9|278.75|280.35|280.15|278.4|278.2|3080
1707958800000|2024-02-15 01:00:00|278.7|278.55|279.9|279.75|280.05|279.85|278.55|278.4|4589
1707962400000|2024-02-15 02:00:00|279.95|279.8|281.41|281.26|281.51|281.36|279.85|279.7|4834
1707966000000|2024-02-15 03:00:00|281.46|281.31|281.71|281.56|282.16|282.01|281.36|281.21|4312
1707969600000|2024-02-15 04:00:00|281.76|281.61|281.46|281.26|281.96|281.81|281.26|281.11|2143
1707973200000|2024-02-15 05:00:00|281.41|281.21|280.81|280.66|281.76|281.61|280.76|280.61|3108
1707976800000|2024-02-15 06:00:00|280.86|280.71|282.36|282.21|282.46|282.31|280.66|280.51|3437
1707980400000|2024-02-15 07:00:00|282.31|282.16|283.06|282.91|283.41|283.26|282.31|282.11|4889
1707984000000|2024-02-15 08:00:00|283.01|282.86|283.26|283.11|283.56|283.41|282.76|282.61|6297
1707987600000|2024-02-15 09:00:00|283.21|283.06|283.16|283.01|283.41|283.26|282.76|282.46|2138
1707991200000|2024-02-15 10:00:00|283.11|282.96|283.01|282.86|283.26|283.11|283.01|282.86|99
1707994800000|2024-02-15 11:00:00|283.06|282.91|283.06|282.91|283.11|282.91|282.96|282.76|113
1707998400000|2024-02-15 12:00:00|283.01|282.86|283.01|282.86|283.26|283.06|282.91|282.71|274
1708002000000|2024-02-15 13:00:00|282.96|282.81|282.91|282.76|283.36|283.11|282.76|282.51|360
1708005600000|2024-02-15 14:00:00|282.96|282.71|283.71|283.56|284.21|284.06|282.76|282.61|894
1708009200000|2024-02-15 15:00:00|283.76|283.61|283.71|283.56|284.36|284.21|283.66|283.51|840
1708012800000|2024-02-15 16:00:00|283.76|283.61|283.61|283.41|283.91|283.71|283.46|283.31|479
1708016400000|2024-02-15 17:00:00|283.66|283.46|283.66|283.46|283.86|283.71|283.51|283.36|138
1708020000000|2024-02-15 18:00:00|283.61|283.41|283.96|283.81|284.01|283.86|283.61|283.41|109
1708023600000|2024-02-15 19:00:00|284.01|283.86|283.96|283.81|284.11|283.96|283.91|283.71|108
1708027200000|2024-02-15 20:00:00|283.91|283.76|284.31|284.16|284.36|284.21|283.81|283.66|154
1708030800000|2024-02-15 21:00:00|284.26|284.11|284.46|283.86|284.56|284.11|284.21|283.76|10
1708034400000|2024-02-15 22:00:00|284.36|283.76|284.46|283.86|284.56|283.96|284.36|283.76|0
1708038000000|2024-02-15 23:00:00|284.56|283.96|284.46|283.86|284.56|283.96|284.46|283.86|0
1708041600000|2024-02-16 00:00:00|284.36|283.76|284.76|284.61|284.81|284.66|284.21|283.66|2526
1708045200000|2024-02-16 01:00:00|284.81|284.66|285.71|285.56|285.76|285.61|283.86|283.71|5707
1708048800000|2024-02-16 02:00:00|285.66|285.51|286.84|286.69|287.04|286.89|285.56|285.41|4934
1708052400000|2024-02-16 03:00:00|286.89|286.74|287.89|287.74|287.94|287.79|286.69|286.54|3355
1708056000000|2024-02-16 04:00:00|287.84|287.69|287.54|287.39|288.19|287.99|287.54|287.39|1905
1708059600000|2024-02-16 05:00:00|287.49|287.34|287.14|286.99|288.14|287.99|286.94|286.79|3198
1708063200000|2024-02-16 06:00:00|287.19|287.04|287.99|287.84|288.99|288.84|287.19|286.99|4870
1708066800000|2024-02-16 07:00:00|287.94|287.79|288.29|288.14|288.39|288.24|287.94|287.74|2893
1708070400000|2024-02-16 08:00:00|288.34|288.19|288.09|287.94|288.64|288.49|287.89|287.74|4453
1708074000000|2024-02-16 09:00:00|288.04|287.89|287.89|287.74|288.24|288.04|287.54|287.29|2340
1708077600000|2024-02-16 10:00:00|287.94|287.69|287.99|287.84|288.14|287.94|287.74|287.59|275
1708081200000|2024-02-16 11:00:00|287.94|287.79|288.19|288.04|288.24|288.09|287.89|287.74|117
1708084800000|2024-02-16 12:00:00|288.24|287.99|288.39|288.24|288.44|288.29|288.09|287.94|202
1708088400000|2024-02-16 13:00:00|288.44|288.29|287.54|287.34|288.59|288.44|287.34|287.19|665
1708092000000|2024-02-16 14:00:00|287.59|287.39|287.19|286.99|288.19|288.04|286.94|286.79|886
1708095600000|2024-02-16 15:00:00|287.14|286.94|287.79|287.64|287.99|287.79|286.94|286.74|1081
1708099200000|2024-02-16 16:00:00|287.74|287.59|287.99|287.79|288.24|288.04|287.54|287.34|284
1708102800000|2024-02-16 17:00:00|287.94|287.74|288.29|288.09|288.29|288.14|287.64|287.49|123
1708106400000|2024-02-16 18:00:00|288.24|288.04|288.09|287.89|288.24|288.09|287.79|287.59|78
1708110000000|2024-02-16 19:00:00|288.14|287.94|287.64|287.49|288.24|288.04|287.44|287.29|129
1708113600000|2024-02-16 20:00:00|287.59|287.44|287.39|286.94|287.74|287.54|287.04|286.84|206
1708117200000|2024-02-16 21:00:00|287.34|286.89|287.19|286.59|287.39|287.14|286.94|286.59|81
1708120800000|2024-02-16 22:00:00|287.29|286.69|287.29|286.69|287.29|286.69|287.29|286.69|0
1708297200000|2024-02-18 23:00:00|287.49|286.89|287.79|287.19|287.79|287.19|287.49|286.89|0
1708300800000|2024-02-19 00:00:00|287.89|287.29|287.74|287.59|288.09|287.89|286.89|286.69|2311
1708304400000|2024-02-19 01:00:00|287.69|287.54|287.98|287.83|288.44|288.29|287.19|287.04|4407
1708308000000|2024-02-19 02:00:00|287.93|287.78|287.63|287.48|288.08|287.93|287.28|287.13|2359
1708311600000|2024-02-19 03:00:00|287.68|287.53|288.38|288.23|288.98|288.83|287.63|287.48|3410
1708315200000|2024-02-19 04:00:00|288.43|288.28|288.83|288.68|288.93|288.78|288.38|288.28|1290
1708318800000|2024-02-19 05:00:00|288.73|288.58|289.73|289.58|290.08|289.93|288.28|288.13|3442
1708322400000|2024-02-19 06:00:00|289.78|289.63|289.53|289.38|289.88|289.73|289.28|289.08|2469
1708326000000|2024-02-19 07:00:00|289.58|289.43|289.28|289.13|289.68|289.53|289.18|289.03|1901
1708329600000|2024-02-19 08:00:00|289.33|289.18|289.03|288.88|289.38|289.23|288.48|288.33|3202
1708333200000|2024-02-19 09:00:00|288.98|288.83|288.58|288.43|289.03|288.88|288.48|288.08|1041
1708336800000|2024-02-19 10:00:00|288.53|288.38|288.68|288.48|288.68|288.53|288.48|288.33|109
1708340400000|2024-02-19 11:00:00|288.63|288.53|288.78|288.63|288.83|288.63|288.63|288.43|15
1708344000000|2024-02-19 12:00:00|288.83|288.68|288.98|288.78|288.98|288.83|288.78|288.63|63
1708347600000|2024-02-19 13:00:00|288.93|288.73|288.63|288.48|288.98|288.78|288.43|288.23|299
1708351200000|2024-02-19 14:00:00|288.58|288.43|288.83|288.63|288.83|288.68|288.58|288.38|236
1708354800000|2024-02-19 15:00:00|288.88|288.68|288.68|288.53|288.88|288.73|288.63|288.48|63
1708358400000|2024-02-19 16:00:00|288.73|288.58|288.78|288.63|288.83|288.63|288.63|288.48|81
1708362000000|2024-02-19 17:00:00|288.83|288.58|288.88|288.73|288.93|288.73|288.78|288.58|22
1708365600000|2024-02-19 18:00:00|288.93|288.83|289.03|288.83|289.08|288.93|288.88|288.78|31
1708369200000|2024-02-19 19:00:00|288.98|288.78|289.03|288.83|289.03|288.83|288.98|288.78|6
1708372800000|2024-02-19 20:00:00|288.98|288.93|289.03|288.83|289.28|289.03|288.88|288.53|151
1708376400000|2024-02-19 21:00:00|288.98|288.78|289.18|288.58|289.18|288.78|288.98|288.58|58
1708383600000|2024-02-19 23:00:00|289.08|288.48|288.78|288.18|289.18|288.58|288.68|288.08|0
1708387200000|2024-02-20 00:00:00|288.68|288.08|288.88|288.73|289.18|289.03|288.53|287.98|1805
1708390800000|2024-02-20 01:00:00|288.83|288.68|288.61|288.41|289.28|289.13|288.23|288.03|4938
1708394400000|2024-02-20 02:00:00|288.56|288.46|288.46|288.31|288.61|288.46|288.26|288.11|2380
1708398000000|2024-02-20 03:00:00|288.51|288.36|288.51|288.36|288.96|288.81|288.41|288.26|1943
1708401600000|2024-02-20 04:00:00|288.56|288.41|288.61|288.46|288.91|288.76|288.51|288.36|1196
1708405200000|2024-02-20 05:00:00|288.66|288.51|288.81|288.66|288.96|288.81|288.41|288.21|2086
1708408800000|2024-02-20 06:00:00|288.76|288.61|289.61|289.46|289.76|289.61|288.71|288.56|2800
1708412400000|2024-02-20 07:00:00|289.66|289.51|289.71|289.56|289.91|289.76|289.51|289.36|1821
1708416000000|2024-02-20 08:00:00|289.66|289.51|289.71|289.56|289.86|289.71|289.41|289.21|3706
1708419600000|2024-02-20 09:00:00|289.76|289.61|290.11|289.96|290.51|290.21|289.71|289.56|1781
1708423200000|2024-02-20 10:00:00|290.06|289.91|290.11|289.96|290.26|290.11|290.01|289.86|130
1708426800000|2024-02-20 11:00:00|290.06|289.91|290.26|290.11|290.26|290.11|289.86|289.71|74
1708430400000|2024-02-20 12:00:00|290.31|290.16|289.91|289.76|290.61|290.41|289.91|289.76|287
1708434000000|2024-02-20 13:00:00|289.96|289.71|290.31|290.16|290.51|290.31|289.86|289.66|538
1708437600000|2024-02-20 14:00:00|290.36|290.11|289.76|289.56|290.86|290.71|289.36|289.21|684
1708441200000|2024-02-20 15:00:00|289.71|289.61|289.81|289.66|289.91|289.71|289.16|289.01|385
1708444800000|2024-02-20 16:00:00|289.86|289.71|289.01|288.81|289.96|289.81|288.96|288.81|410
1708448400000|2024-02-20 17:00:00|288.96|288.76|289.11|288.96|289.16|289.01|288.86|288.71|166
1708452000000|2024-02-20 18:00:00|289.16|289.01|289.26|289.11|289.31|289.11|288.91|288.76|104
1708455600000|2024-02-20 19:00:00|289.21|289.06|288.96|288.81|289.26|289.11|288.96|288.76|38
1708459200000|2024-02-20 20:00:00|289.01|288.86|289.26|289.11|289.51|289.11|288.76|288.56|182
1708462800000|2024-02-20 21:00:00|289.21|289.06|289.51|288.91|289.51|289.06|289.11|288.71|8
1708466400000|2024-02-20 22:00:00|289.41|288.81|289.41|288.81|289.51|288.91|289.41|288.81|0
1708470000000|2024-02-20 23:00:00|289.51|288.91|289.41|288.81|289.61|289.01|289.31|288.71|0
1708473600000|2024-02-21 00:00:00|289.51|288.91|287.71|287.56|289.51|288.91|287.66|287.51|2544
1708477200000|2024-02-21 01:00:00|287.61|287.46|289.24|289.09|289.69|289.49|287.26|287.11|6083
1708480800000|2024-02-21 02:00:00|289.19|289.04|288.14|287.99|289.19|289.04|287.84|287.69|3523
1708484400000|2024-02-21 03:00:00|288.09|287.94|288.14|287.99|288.79|288.64|287.99|287.84|2931
1708488000000|2024-02-21 04:00:00|288.09|287.94|287.99|287.84|288.29|288.14|287.99|287.84|2539
1708491600000|2024-02-21 05:00:00|288.04|287.89|287.34|287.19|288.19|288.04|287.29|287.14|4268
1708495200000|2024-02-21 06:00:00|287.39|287.24|287.09|286.94|287.59|287.44|286.99|286.84|3568
1708498800000|2024-02-21 07:00:00|287.14|286.99|286.84|286.69|287.14|286.99|286.84|286.69|4136
1708502400000|2024-02-21 08:00:00|286.79|286.64|285.64|285.49|286.79|286.64|285.64|285.44|7612
1708506000000|2024-02-21 09:00:00|285.69|285.54|285.84|285.69|286.14|285.94|285.69|285.34|1748
1708509600000|2024-02-21 10:00:00|285.89|285.74|286.19|285.99|286.29|286.14|285.84|285.69|241
1708513200000|2024-02-21 11:00:00|286.24|286.04|286.09|285.89|286.29|286.14|286.09|285.89|28
1708516800000|2024-02-21 12:00:00|285.79|285.69|285.84|285.69|286.14|285.99|285.64|285.49|348
1708520400000|2024-02-21 13:00:00|285.89|285.74|285.94|285.79|286.24|286.09|285.74|285.59|236
1708524000000|2024-02-21 14:00:00|285.89|285.74|286.59|286.44|286.69|286.49|285.69|285.54|529
1708527600000|2024-02-21 15:00:00|286.64|286.39|286.39|286.24|286.79|286.64|286.29|286.14|957
1708531200000|2024-02-21 16:00:00|286.44|286.19|286.54|286.34|286.79|286.64|286.39|286.19|310
1708534800000|2024-02-21 17:00:00|286.49|286.39|286.14|285.94|286.49|286.39|286.04|285.84|268
1708538400000|2024-02-21 18:00:00|286.09|285.99|286.04|285.84|286.19|285.99|285.64|285.49|358
1708542000000|2024-02-21 19:00:00|285.99|285.69|286.09|285.89|286.29|286.04|285.74|285.54|128
1708545600000|2024-02-21 20:00:00|286.04|285.84|286.49|286.34|286.49|286.34|285.64|285.44|103
1708549200000|2024-02-21 21:00:00|286.44|286.29|287.64|287.04|287.74|287.14|285.94|285.34|10
1708552800000|2024-02-21 22:00:00|287.74|287.14|287.74|287.14|287.84|287.24|287.54|286.94|0
1708556400000|2024-02-21 23:00:00|287.64|287.04|287.84|287.24|287.94|287.34|287.64|287.04|0
1708560000000|2024-02-22 00:00:00|287.94|287.34|286.79|286.64|288.14|287.54|286.59|286.44|8227
1708563600000|2024-02-22 01:00:00|286.64|286.49|286.48|286.33|286.78|286.63|285.88|285.73|7032
1708567200000|2024-02-22 02:00:00|286.58|286.38|286.08|285.88|286.88|286.73|285.43|285.28|4094
1708570800000|2024-02-22 03:00:00|286.03|285.93|285.68|285.53|286.43|286.28|285.63|285.48|3264
1708574400000|2024-02-22 04:00:00|285.63|285.48|285.73|285.58|285.93|285.78|285.58|285.43|2083
1708578000000|2024-02-22 05:00:00|285.78|285.63|286.63|286.48|287.08|286.93|285.73|285.58|3689
1708581600000|2024-02-22 06:00:00|286.68|286.53|287.33|287.18|287.43|287.28|286.63|286.48|3093
1708585200000|2024-02-22 07:00:00|287.38|287.23|287.58|287.38|287.58|287.43|287.18|287.03|3001
1708588800000|2024-02-22 08:00:00|287.53|287.43|287.68|287.53|288.18|288.03|287.53|287.38|13069
1708592400000|2024-02-22 09:00:00|287.63|287.48|287.83|287.63|287.98|287.78|287.48|286.98|2964
1708596000000|2024-02-22 10:00:00|287.78|287.68|287.83|287.63|287.88|287.68|287.58|287.38|199
1708599600000|2024-02-22 11:00:00|287.78|287.58|287.38|287.23|287.83|287.58|287.18|287.03|1036
1708603200000|2024-02-22 12:00:00|287.33|287.18|287.33|287.18|287.43|287.28|287.23|287.08|503
1708606800000|2024-02-22 13:00:00|287.28|287.13|286.83|286.68|287.48|287.33|286.73|286.58|720
1708610400000|2024-02-22 14:00:00|286.78|286.63|286.48|286.33|287.13|286.98|286.28|286.13|1602
1708614000000|2024-02-22 15:00:00|286.53|286.38|286.03|285.88|286.73|286.53|286.03|285.83|657
1708617600000|2024-02-22 16:00:00|286.08|285.83|285.88|285.73|286.23|286.08|285.88|285.73|864
1708621200000|2024-02-22 17:00:00|285.83|285.68|286.28|286.13|286.33|286.18|285.78|285.63|436
1708624800000|2024-02-22 18:00:00|286.23|286.08|286.33|286.18|286.38|286.23|286.08|285.93|276
1708628400000|2024-02-22 19:00:00|286.28|286.13|286.23|286.03|286.48|286.33|286.13|285.98|252
1708632000000|2024-02-22 20:00:00|286.18|285.98|286.08|285.93|286.38|286.23|286.03|285.88|310
1708635600000|2024-02-22 21:00:00|286.13|285.88|286.38|285.78|286.38|285.93|286.03|285.58|877
1708639200000|2024-02-22 22:00:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1708642800000|2024-02-22 23:00:00|286.48|285.88|286.68|286.08|286.78|286.18|286.48|285.88|0
1708646400000|2024-02-23 00:00:00|286.58|285.98|285.33|285.18|286.58|286.23|285.28|285.13|4020
1708650000000|2024-02-23 01:00:00|285.23|285.03|282.91|282.76|285.23|285.03|282.76|282.61|10033
1708653600000|2024-02-23 02:00:00|282.96|282.81|282.56|282.41|283.36|283.21|282.26|282.06|4521
1708657200000|2024-02-23 03:00:00|282.51|282.36|282.61|282.46|283.01|282.81|282.36|282.16|4008
1708660800000|2024-02-23 04:00:00|282.66|282.51|283.01|282.86|283.21|283.06|282.56|282.41|2638
1708664400000|2024-02-23 05:00:00|282.96|282.76|283.06|282.91|283.11|282.96|282.76|282.61|3803
1708668000000|2024-02-23 06:00:00|283.11|282.96|283.66|283.51|283.81|283.66|283.01|282.86|6541
1708671600000|2024-02-23 07:00:00|283.71|283.56|283.56|283.41|283.91|283.76|283.31|283.16|3581
1708675200000|2024-02-23 08:00:00|283.51|283.36|283.36|283.21|283.71|283.56|283.06|282.91|6808
1708678800000|2024-02-23 09:00:00|283.41|283.26|283.06|282.91|283.61|283.41|283.06|282.81|2150
1708682400000|2024-02-23 10:00:00|283.01|282.86|283.31|283.11|283.41|283.26|282.91|282.76|178
1708686000000|2024-02-23 11:00:00|283.26|283.16|283.56|283.36|283.56|283.41|283.26|283.11|708
1708689600000|2024-02-23 12:00:00|283.61|283.41|283.76|283.56|283.81|283.66|283.51|283.36|272
1708693200000|2024-02-23 13:00:00|283.71|283.51|283.81|283.61|283.86|283.71|283.41|283.26|243
1708696800000|2024-02-23 14:00:00|283.86|283.66|283.41|283.26|284.21|284.06|283.26|283.11|593
1708700400000|2024-02-23 15:00:00|283.46|283.21|284.01|283.86|284.16|284.01|283.31|283.11|1656
1708704000000|2024-02-23 16:00:00|284.06|283.91|284.26|284.11|284.26|284.11|283.61|283.46|554
1708707600000|2024-02-23 17:00:00|284.31|284.16|284.26|284.06|284.56|284.36|284.11|283.96|104
1708711200000|2024-02-23 18:00:00|284.21|284.01|284.31|284.16|284.46|284.31|284.16|283.96|102
1708714800000|2024-02-23 19:00:00|284.36|284.11|284.11|283.91|284.36|284.21|283.91|283.76|57
1708718400000|2024-02-23 20:00:00|284.06|283.96|284.21|283.96|284.31|284.06|283.86|283.71|148
1708722000000|2024-02-23 21:00:00|284.16|283.91|284.01|283.41|284.21|283.96|283.76|283.41|45
1708902000000|2024-02-25 23:00:00|284.11|283.51|284.21|283.61|284.31|283.71|284.11|283.51|0
1708905600000|2024-02-26 00:00:00|284.31|283.71|284.11|283.51|284.31|283.71|284.01|283.41|0
1708909200000|2024-02-26 01:00:00|282.36|282.21|280.66|280.51|282.36|282.21|280.56|280.41|9850
1708912800000|2024-02-26 02:00:00|280.61|280.46|280.76|280.61|281.01|280.86|280.21|280.01|10972
1708916400000|2024-02-26 03:00:00|280.71|280.56|280.86|280.71|281.36|281.21|280.51|280.31|9672
1708920000000|2024-02-26 04:00:00|280.81|280.66|280.81|280.66|281.01|280.86|280.46|280.31|2721
1708923600000|2024-02-26 05:00:00|280.76|280.61|280.56|280.41|280.96|280.81|280.41|280.26|3930
1708927200000|2024-02-26 06:00:00|280.51|280.36|280.81|280.66|281.06|280.91|280.51|280.36|4027
1708930800000|2024-02-26 07:00:00|280.86|280.71|281.66|281.51|281.81|281.66|280.81|280.66|3619
1708934400000|2024-02-26 08:00:00|281.61|281.46|281.46|281.31|282.01|281.86|281.41|281.26|9594
1708938000000|2024-02-26 09:00:00|281.41|281.26|281.61|281.41|282.11|281.71|281.36|281.21|6362
1708941600000|2024-02-26 10:00:00|281.66|281.46|281.96|281.76|281.96|281.81|281.61|281.41|1119
1708945200000|2024-02-26 11:00:00|281.91|281.81|281.86|281.71|281.96|281.81|281.81|281.61|89
1708948800000|2024-02-26 12:00:00|281.91|281.76|281.86|281.66|281.96|281.81|281.81|281.66|48
1708952400000|2024-02-26 13:00:00|281.81|281.71|281.91|281.76|281.91|281.76|281.81|281.61|756
1708956000000|2024-02-26 14:00:00|281.86|281.71|281.96|281.76|282.21|282.01|281.61|281.46|364
1708959600000|2024-02-26 15:00:00|281.91|281.71|281.76|281.61|282.21|282.06|281.71|281.56|469
1708963200000|2024-02-26 16:00:00|281.81|281.66|281.81|281.66|282.06|281.91|281.61|281.46|533
1708966800000|2024-02-26 17:00:00|281.76|281.61|281.91|281.76|282.16|282.01|281.71|281.56|284
1708970400000|2024-02-26 18:00:00|281.96|281.71|281.66|281.51|281.96|281.81|281.36|281.21|1539
1708974000000|2024-02-26 19:00:00|281.71|281.46|282.01|281.81|282.06|281.86|281.66|281.46|39
1708977600000|2024-02-26 20:00:00|282.06|281.76|282.11|281.51|282.16|281.96|281.86|281.51|47
1708981200000|2024-02-26 21:00:00|282.16|281.56|281.61|281.01|282.16|281.56|281.31|281.01|95
1708984800000|2024-02-26 22:00:00|281.71|281.11|281.61|281.01|281.71|281.11|281.61|281.01|0
1708988400000|2024-02-26 23:00:00|281.71|281.11|281.71|281.11|281.81|281.21|281.61|281.01|0
1708992000000|2024-02-27 00:00:00|281.61|281.01|281.44|281.29|281.71|281.34|280.96|280.76|2142
1708995600000|2024-02-27 01:00:00|281.49|281.39|280.09|279.89|282.74|282.54|279.84|279.69|4478
1708999200000|2024-02-27 02:00:00|280.04|279.94|279.19|279.04|280.89|280.74|278.84|278.69|7325
1709002800000|2024-02-27 03:00:00|279.14|278.99|279.04|278.89|279.24|279.09|278.69|278.49|7969
1709006400000|2024-02-27 04:00:00|279.09|278.94|279.49|279.34|279.69|279.54|279.09|278.94|2815
1709010000000|2024-02-27 05:00:00|279.44|279.29|279.94|279.79|280.14|279.99|279.39|279.19|3982
1709013600000|2024-02-27 06:00:00|280.04|279.89|280.34|280.19|280.39|280.24|279.84|279.69|5360
1709017200000|2024-02-27 07:00:00|280.39|280.24|281.34|281.19|281.44|281.29|280.39|280.24|5197
1709020800000|2024-02-27 08:00:00|281.29|281.14|281.54|281.39|281.74|281.59|281.09|280.94|5874
1709024400000|2024-02-27 09:00:00|281.49|281.34|281.64|281.44|281.89|281.74|281.09|280.94|2188
1709028000000|2024-02-27 10:00:00|281.69|281.49|281.84|281.64|281.84|281.69|281.64|281.49|126
1709031600000|2024-02-27 11:00:00|281.79|281.59|281.64|281.49|281.84|281.59|281.54|281.39|79
1709035200000|2024-02-27 12:00:00|281.59|281.44|281.84|281.64|281.89|281.74|281.54|281.39|169
1709038800000|2024-02-27 13:00:00|281.79|281.69|281.74|281.59|281.84|281.69|281.34|281.19|417
1709042400000|2024-02-27 14:00:00|281.69|281.54|281.64|281.49|281.74|281.54|280.94|280.79|977
1709046000000|2024-02-27 15:00:00|281.69|281.54|282.59|282.44|282.59|282.44|281.59|281.44|635
1709049600000|2024-02-27 16:00:00|282.54|282.39|282.44|282.29|282.64|282.49|282.29|282.14|416
1709053200000|2024-02-27 17:00:00|282.54|282.34|282.39|282.24|282.64|282.49|282.39|282.24|231
1709056800000|2024-02-27 18:00:00|282.34|282.19|282.49|282.34|282.64|282.49|282.24|282.09|25
1709060400000|2024-02-27 19:00:00|282.54|282.39|282.24|282.09|282.54|282.39|282.14|281.99|80
1709064000000|2024-02-27 20:00:00|282.29|282.04|282.19|281.99|282.29|282.09|281.99|281.84|299
1709067600000|2024-02-27 21:00:00|282.14|281.94|282.44|281.84|282.54|282.14|282.09|281.84|59
1709071200000|2024-02-27 22:00:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1709074800000|2024-02-27 23:00:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1709078400000|2024-02-28 00:00:00|282.3|281.7|281.35|281.15|282.4|282.25|281.25|281.1|1309
1709082000000|2024-02-28 01:00:00|281.6|281.45|280.25|280.1|281.8|281.65|280.1|279.95|3995
1709085600000|2024-02-28 02:00:00|280.3|280.15|280.55|280.4|280.8|280.65|279.7|279.55|1934
1709089200000|2024-02-28 03:00:00|280.5|280.35|280.5|280.35|280.75|280.6|280.05|279.85|1511
1709092800000|2024-02-28 04:00:00|280.55|280.4|280.65|280.5|280.75|280.6|280.5|280.3|956
1709096400000|2024-02-28 05:00:00|280.6|280.45|280.05|279.9|280.9|280.75|279.95|279.8|2100
1709100000000|2024-02-28 06:00:00|280|279.85|279.8|279.65|280.15|280|279.65|279.5|1790
1709103600000|2024-02-28 07:00:00|279.85|279.7|279.25|279.1|280|279.85|279.2|279.05|1837
1709107200000|2024-02-28 08:00:00|279.3|279.15|279.25|279.05|280.2|280|279.05|278.9|5162
1709110800000|2024-02-28 09:00:00|279.3|279.15|278.65|278.5|279.75|279.6|278.25|277.8|1966
1709114400000|2024-02-28 10:00:00|278.7|278.55|279.3|279.15|279.5|279.35|278.65|278.5|322
1709118000000|2024-02-28 11:00:00|279.25|279.1|279.2|279|279.45|279.3|279.15|278.95|170
1709121600000|2024-02-28 12:00:00|279.25|278.95|279.1|278.9|279.25|279|278.9|278.75|95
1709125200000|2024-02-28 13:00:00|279.05|278.95|279.4|279.25|279.5|279.35|279.05|278.9|259
1709128800000|2024-02-28 14:00:00|279.45|279.3|279.25|279.1|279.75|279.6|278.85|278.65|2014
1709132400000|2024-02-28 15:00:00|279.2|279.05|280.2|280.05|280.3|280.15|279.15|279|624
1709136000000|2024-02-28 16:00:00|280.25|280.1|280.2|280.05|280.5|280.35|279.8|279.65|379
1709139600000|2024-02-28 17:00:00|280.25|280.1|280.2|280.05|280.5|280.35|280|279.8|205
1709143200000|2024-02-28 18:00:00|280.15|280|280.2|280.05|280.45|280.25|279.75|279.6|264
1709146800000|2024-02-28 19:00:00|280.25|280|280|279.8|280.25|280|279.7|279.55|73
1709150400000|2024-02-28 20:00:00|279.95|279.85|280.05|279.8|280.1|279.9|279.7|279.55|118
1709154000000|2024-02-28 21:00:00|280|279.85|280|279.4|280.1|279.85|279.85|279.3|14
1709157600000|2024-02-28 22:00:00|279.9|279.3|280|279.4|280|279.4|279.9|279.3|0
1709161200000|2024-02-28 23:00:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|0
1709164800000|2024-02-29 00:00:00|280.1|279.5|280.5|280.35|280.55|280.35|278.85|278.7|850
1709168400000|2024-02-29 01:00:00|280.4|280.25|280.3|280.15|281.55|281.4|279.95|279.8|3367
1709172000000|2024-02-29 02:00:00|280.25|280.1|280.5|280.35|280.65|280.5|279.85|279.7|1666
1709175600000|2024-02-29 03:00:00|280.55|280.4|280.45|280.3|280.7|280.55|279.85|279.7|1656
1709179200000|2024-02-29 04:00:00|280.5|280.25|280.75|280.6|280.8|280.65|280.45|280.25|1616
1709182800000|2024-02-29 05:00:00|280.8|280.65|280.9|280.75|281.25|281.1|280.65|280.5|2383
1709186400000|2024-02-29 06:00:00|280.85|280.7|281|280.85|281.2|281.05|280.4|280.25|1689
1709190000000|2024-02-29 07:00:00|280.95|280.8|280.8|280.65|281.15|281|280.75|280.6|1632
1709193600000|2024-02-29 08:00:00|280.75|280.6|280.3|280.15|280.8|280.65|280.15|280|3390
1709197200000|2024-02-29 09:00:00|280.25|280.1|279.95|279.75|280.45|280.3|279.7|279.55|2708
1709200800000|2024-02-29 10:00:00|279.9|279.8|280|279.85|280.3|280.15|279.85|279.7|353
1709204400000|2024-02-29 11:00:00|279.95|279.8|280.35|280.2|280.4|280.2|279.95|279.8|173
1709208000000|2024-02-29 12:00:00|280.3|280.15|279.85|279.7|280.35|280.2|279.85|279.7|173
1709211600000|2024-02-29 13:00:00|279.9|279.75|280.4|280.25|280.8|280.6|279.6|279.4|395
1709215200000|2024-02-29 14:00:00|280.45|280.3|280.85|280.65|281.45|281.3|280.45|280.25|753
1709218800000|2024-02-29 15:00:00|280.8|280.6|280.55|280.4|281|280.8|280.3|280.15|298
1709222400000|2024-02-29 16:00:00|280.5|280.35|280.1|279.9|280.7|280.55|279.65|279.45|432
1709226000000|2024-02-29 17:00:00|280.05|279.95|280.1|279.9|280.15|280|279.7|279.55|201
1709229600000|2024-02-29 18:00:00|280.05|279.95|280.3|280.15|280.6|280.4|280.05|279.9|227
1709233200000|2024-02-29 19:00:00|280.35|280.2|280.15|280|280.55|280.35|280|279.8|102
1709236800000|2024-02-29 20:00:00|280.2|280.05|280.1|279.95|280.45|280.25|280.05|279.85|84
1709240400000|2024-02-29 21:00:00|280|279.9|280.2|279.6|280.3|279.9|279.85|279.5|32
1709244000000|2024-02-29 22:00:00|280.3|279.7|280.3|279.7|280.3|279.7|280.2|279.6|0
1709247600000|2024-02-29 23:00:00|280.2|279.6|280.1|279.5|280.3|279.7|280|279.4|0
1709251200000|2024-03-01 00:00:00|280.2|279.6|279.1|278.9|280.6|280.35|279.05|278.85|1672
1709254800000|2024-03-01 01:00:00|279.05|278.95|279.8|279.65|280.45|280.3|279.05|278.9|2969
1709258400000|2024-03-01 02:00:00|279.75|279.55|281.25|281.1|281.25|281.1|279.65|279.5|2138
1709262000000|2024-03-01 03:00:00|281.2|281.05|281.45|281.3|281.95|281.8|280.95|280.75|2085
1709265600000|2024-03-01 04:00:00|281.4|281.25|280.85|280.7|281.45|281.3|280.85|280.7|588
1709269200000|2024-03-01 05:00:00|280.8|280.65|281.15|281|281.15|281|280.35|280.2|1713
1709272800000|2024-03-01 06:00:00|281.2|281.05|281.55|281.4|282.1|281.95|281.15|281|1457
1709276400000|2024-03-01 07:00:00|281.5|281.35|280.5|280.35|281.55|281.4|280.45|280.3|2370
1709280000000|2024-03-01 08:00:00|280.45|280.3|279.7|279.55|280.45|280.3|279.6|279.45|3902
1709283600000|2024-03-01 09:00:00|279.75|279.5|280.25|280.1|280.6|280.35|279.55|279.35|1464
1709287200000|2024-03-01 10:00:00|280.2|280.05|280.1|279.95|280.4|280.25|279.75|279.6|84
1709290800000|2024-03-01 11:00:00|280.15|280|280.3|280.15|280.3|280.15|280.1|279.95|68
1709294400000|2024-03-01 12:00:00|280.25|280.1|280.5|280.35|280.5|280.35|280.2|280|87
1709298000000|2024-03-01 13:00:00|280.45|280.3|280.4|280.25|280.65|280.5|280.35|280.2|298
1709301600000|2024-03-01 14:00:00|280.35|280.2|280.2|280|280.75|280.6|280.1|279.85|786
1709305200000|2024-03-01 15:00:00|280.35|280.05|282|281.85|282.05|281.9|280.2|280|819
1709308800000|2024-03-01 16:00:00|282.05|281.8|281.9|281.75|282.05|281.8|281.35|281.2|329
1709312400000|2024-03-01 17:00:00|281.85|281.7|281.9|281.75|282.05|281.85|281.75|281.55|160
1709316000000|2024-03-01 18:00:00|281.85|281.7|282.25|282.1|282.3|282.15|281.8|281.65|236
1709319600000|2024-03-01 19:00:00|282.3|282.15|282.15|282|282.4|282.25|282|281.85|133
1709323200000|2024-03-01 20:00:00|282.1|281.95|282.45|282.25|282.55|282.35|282.05|281.9|517
1709326800000|2024-03-01 21:00:00|282.5|282.3|282.4|281.8|282.5|282.3|282.3|281.8|11
1709506800000|2024-03-03 23:00:00|282.5|281.9|282.5|281.9|282.6|282|282.4|281.8|0
1709510400000|2024-03-04 00:00:00|282.4|281.8|281.65|281.5|282.85|282.65|281.65|281.5|1866
1709514000000|2024-03-04 01:00:00|281.85|281.65|280.95|280.8|283.05|282.85|280.75|280.6|3148
1709517600000|2024-03-04 02:00:00|281|280.85|281|280.85|281.05|280.9|280.45|280.3|1659
1709521200000|2024-03-04 03:00:00|280.95|280.8|280.8|280.65|281.1|280.95|280.5|280.35|968
1709524800000|2024-03-04 04:00:00|280.75|280.6|280.65|280.45|280.9|280.75|280.35|280.2|873
1709528400000|2024-03-04 05:00:00|280.6|280.4|280.85|280.7|281.05|280.9|280.55|280.4|1239
1709532000000|2024-03-04 06:00:00|280.8|280.65|281|280.85|281.05|280.9|280.8|280.65|1281
1709535600000|2024-03-04 07:00:00|281.05|280.9|281.5|281.35|281.55|281.4|281|280.85|1494
1709539200000|2024-03-04 08:00:00|281.55|281.4|281.35|281.2|281.65|281.5|281.25|281.1|2088
1709542800000|2024-03-04 09:00:00|281.3|281.15|281.25|281.05|281.6|281.3|281|280.8|1026
1709546400000|2024-03-04 10:00:00|281.2|281.1|281.35|281.2|281.45|281.3|281.2|281|88
1709550000000|2024-03-04 11:00:00|281.3|281.15|283.85|283.65|284.85|284.7|281.15|281|3020
1709553600000|2024-03-04 12:00:00|283.8|283.6|282.55|282.4|283.8|283.6|282.4|282.25|1129
1709557200000|2024-03-04 13:00:00|282.6|282.45|282.65|282.5|283|282.85|282.55|282.4|553
1709560800000|2024-03-04 14:00:00|282.7|282.55|282.35|282.15|283|282.8|281.6|281.45|1533
1709564400000|2024-03-04 15:00:00|282.3|282.05|280.65|280.5|282.3|282.05|280.1|279.95|1329
1709568000000|2024-03-04 16:00:00|280.7|280.55|281.15|281|281.2|281.05|280.25|280.05|361
1709571600000|2024-03-04 17:00:00|281.2|281.05|281.7|281.55|281.8|281.65|281.1|280.95|157
1709575200000|2024-03-04 18:00:00|281.75|281.6|281.65|281.45|282.2|281.95|281.55|281.35|201
1709578800000|2024-03-04 19:00:00|281.7|281.55|282.25|282.1|282.35|282.15|281.7|281.55|99
1709582400000|2024-03-04 20:00:00|282.3|282.05|281.75|281.6|282.35|282.2|281.7|281.3|90
1709586000000|2024-03-04 21:00:00|281.7|281.55|281.9|281.3|281.9|281.55|281.4|280.2|37
1709589600000|2024-03-04 22:00:00|281.8|281.2|281.8|281.2|281.9|281.3|281.8|281.2|0
1709593200000|2024-03-04 23:00:00|281.9|281.3|281.7|281.1|281.9|281.3|281.7|281.1|0
1709596800000|2024-03-05 00:00:00|281.8|281.2|282.2|282.05|282.25|282.05|281.45|281|823
1709600400000|2024-03-05 01:00:00|282.15|282|283.05|282.9|283.15|283|282.05|281.85|3916
1709604000000|2024-03-05 02:00:00|283|282.85|281.1|280.95|283.05|282.9|280.9|280.75|2433
1709607600000|2024-03-05 03:00:00|281.15|281|281.2|281.05|281.4|281.25|280.9|280.75|1739
1709611200000|2024-03-05 04:00:00|281.15|281|281.3|281.15|281.35|281.2|281.15|281|739
1709614800000|2024-03-05 05:00:00|281.25|281.1|280.55|280.4|281.4|281.25|280.4|280.25|2556
1709618400000|2024-03-05 06:00:00|280.5|280.35|280.6|280.45|280.7|280.55|280.35|280.2|1929
1709622000000|2024-03-05 07:00:00|280.55|280.4|280.35|280.2|280.6|280.45|279.9|279.75|2303
1709625600000|2024-03-05 08:00:00|280.4|280.25|280.1|279.95|280.5|280.35|280.05|279.9|3418
1709629200000|2024-03-05 09:00:00|280.15|280|280.4|280.25|280.6|280.4|280.05|279.6|1255
1709632800000|2024-03-05 10:00:00|280.45|280.3|280.7|280.55|280.7|280.55|280.25|280.1|461
1709636400000|2024-03-05 11:00:00|280.65|280.5|280.8|280.65|280.9|280.7|280.65|280.5|179
1709640000000|2024-03-05 12:00:00|280.85|280.7|280.9|280.75|281.05|280.9|280.75|280.6|279
1709643600000|2024-03-05 13:00:00|280.95|280.7|281|280.85|281.1|280.95|280.85|280.7|246
1709647200000|2024-03-05 14:00:00|281.05|280.9|282|281.75|282.1|281.9|280.8|280.65|1081
1709650800000|2024-03-05 15:00:00|281.95|281.8|281.5|281.35|282.8|282.6|281.35|281.2|994
1709654400000|2024-03-05 16:00:00|281.45|281.3|281.45|281.3|281.6|281.45|281.1|280.95|455
1709658000000|2024-03-05 17:00:00|281.5|281.35|281.95|281.8|282|281.85|281.4|281.25|105
1709661600000|2024-03-05 18:00:00|281.9|281.75|281.65|281.5|282.05|281.9|281.6|281.4|146
1709665200000|2024-03-05 19:00:00|281.6|281.45|281.2|281.05|281.85|281.65|281.1|280.95|137
1709668800000|2024-03-05 20:00:00|281.25|281.1|281.5|281.3|281.55|281.4|281.1|280.95|132
1709672400000|2024-03-05 21:00:00|281.45|281.35|281.8|281.2|281.9|281.35|281.45|281.2|3
1709676000000|2024-03-05 22:00:00|281.9|281.3|281.9|281.3|281.9|281.3|281.8|281.2|0
1709679600000|2024-03-05 23:00:00|281.8|281.2|281.7|281.1|281.8|281.2|281.6|281|0
1709683200000|2024-03-06 00:00:00|281.6|281|282|281.85|282.25|282.1|281.05|280.9|1099
1709686800000|2024-03-06 01:00:00|281.95|281.8|285.15|285|285.3|285.15|281.95|281.8|6222
1709690400000|2024-03-06 02:00:00|285.1|284.95|285.4|285.25|285.65|285.5|284.75|284.6|3274
1709694000000|2024-03-06 03:00:00|285.45|285.3|286.1|285.95|286.1|285.95|285.45|285.3|3763
1709697600000|2024-03-06 04:00:00|286.15|286|286.1|285.95|286.2|286.05|285.85|285.7|1265
1709701200000|2024-03-06 05:00:00|286.05|285.9|286.5|286.35|286.75|286.6|285.75|285.6|3804
1709704800000|2024-03-06 06:00:00|286.55|286.4|286.1|285.95|286.65|286.5|285.95|285.8|2329
1709708400000|2024-03-06 07:00:00|286.15|286|285.25|285.05|286.25|286.1|285.2|285.05|2709
1709712000000|2024-03-06 08:00:00|285.2|285.1|285.3|285.15|285.75|285.55|285.15|285|4201
1709715600000|2024-03-06 09:00:00|285.45|285.3|285.55|285.35|285.55|285.35|284.8|284.65|2145
1709719200000|2024-03-06 10:00:00|285.5|285.4|285.4|285.2|285.7|285.55|285.3|285.15|116
1709722800000|2024-03-06 11:00:00|285.35|285.15|285.3|285.15|285.45|285.25|285.3|285.15|142
1709726400000|2024-03-06 12:00:00|285.35|285.2|285.5|285.35|285.7|285.55|285.25|285.05|288
1709730000000|2024-03-06 13:00:00|285.55|285.4|285.9|285.75|285.95|285.8|285.35|285.2|551
1709733600000|2024-03-06 14:00:00|285.95|285.8|286.55|286.2|287.05|286.85|285.8|285.6|1233
1709737200000|2024-03-06 15:00:00|286.5|286.05|286.8|286.6|286.9|286.7|286.25|286.05|613
1709740800000|2024-03-06 16:00:00|286.75|286.55|286.7|286.55|286.9|286.7|286.15|286|432
1709744400000|2024-03-06 17:00:00|286.75|286.6|286.8|286.6|287.05|286.9|286.6|286.45|278
1709748000000|2024-03-06 18:00:00|286.75|286.55|286.45|286.25|287|286.85|286.25|286.05|165
1709751600000|2024-03-06 19:00:00|286.4|286.2|286.45|286.3|286.6|286.45|286|285.8|55
1709755200000|2024-03-06 20:00:00|286.4|286.25|286.55|286.35|286.6|286.4|286.15|286|142
1709758800000|2024-03-06 21:00:00|286.45|286.3|286.6|286|286.7|286.35|286.4|286|9
1709762400000|2024-03-06 22:00:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1709766000000|2024-03-06 23:00:00|286.8|286.2|286.5|285.9|286.8|286.2|286.5|285.9|0
1709769600000|2024-03-07 00:00:00|286.6|286|286.95|286.8|286.95|286.8|285.9|285.7|1309
1709773200000|2024-03-07 01:00:00|287|286.85|286.05|285.85|288.15|288|285.9|285.75|4382
1709776800000|2024-03-07 02:00:00|286|285.9|286.55|286.4|286.8|286.6|285.9|285.75|1650
1709780400000|2024-03-07 03:00:00|286.6|286.45|285.4|285.25|286.7|286.55|285.1|284.95|2241
1709784000000|2024-03-07 04:00:00|285.35|285.2|285.45|285.3|285.65|285.5|285.15|285|1291
1709787600000|2024-03-07 05:00:00|285.4|285.25|285.5|285.35|285.9|285.75|285.3|285.15|1649
1709791200000|2024-03-07 06:00:00|285.55|285.4|285.55|285.4|285.95|285.8|285.45|285.3|1425
1709794800000|2024-03-07 07:00:00|285.6|285.45|285.65|285.5|285.85|285.7|285.5|285.35|1392
1709798400000|2024-03-07 08:00:00|285.7|285.55|285.75|285.6|285.8|285.65|285.35|285.2|2494
1709802000000|2024-03-07 09:00:00|285.7|285.55|285.95|285.75|286.2|285.85|285.45|285.3|1486
1709805600000|2024-03-07 10:00:00|285.9|285.8|286.15|285.95|286.2|286.05|285.9|285.75|224
1709809200000|2024-03-07 11:00:00|286.1|286|285.95|285.8|286.2|286.05|285.9|285.75|84
1709812800000|2024-03-07 12:00:00|286|285.85|285.9|285.7|286.15|286|285.8|285.65|97
1709816400000|2024-03-07 13:00:00|285.85|285.75|286.05|285.85|286.25|286.05|285.7|285.55|415
1709820000000|2024-03-07 14:00:00|286|285.9|287.1|286.9|287.1|286.9|285.95|285.8|520
1709823600000|2024-03-07 15:00:00|287.05|286.95|287.15|287|287.3|287.1|286.7|286.55|375
1709827200000|2024-03-07 16:00:00|287.2|286.95|286.95|286.75|287.35|287.15|286.75|286.6|265
1709830800000|2024-03-07 17:00:00|286.9|286.8|286.9|286.75|286.95|286.8|286.5|286.3|283
1709834400000|2024-03-07 18:00:00|286.95|286.8|287.1|286.95|287.15|286.95|286.85|286.7|37
1709838000000|2024-03-07 19:00:00|287.15|286.9|287.15|286.95|287.25|287.1|286.95|286.8|22
1709841600000|2024-03-07 20:00:00|287.1|286.9|287.2|287.05|287.25|287.1|286.85|286.65|54
1709845200000|2024-03-07 21:00:00|287.15|287|287.3|286.7|287.4|287|286.8|286.2|3
1709848800000|2024-03-07 22:00:00|287.4|286.8|287.4|286.8|287.5|286.9|287.3|286.7|0
1709852400000|2024-03-07 23:00:00|287.5|286.9|287.5|286.9|287.6|287|287.4|286.8|0
1709856000000|2024-03-08 00:00:00|287.4|286.8|287.6|287.4|287.95|287.8|286.75|286.6|1353
1709859600000|2024-03-08 01:00:00|287.55|287.35|287.45|287.25|287.95|287.75|286.65|286.5|2555
1709863200000|2024-03-08 02:00:00|287.4|287.3|287.2|287.05|287.85|287.7|287|286.85|1636
1709866800000|2024-03-08 03:00:00|287.25|287.1|287.6|287.45|287.8|287.65|286.95|286.8|1607
1709870400000|2024-03-08 04:00:00|287.65|287.4|288.05|287.85|288.05|287.9|287.65|287.4|1239
1709874000000|2024-03-08 05:00:00|288|287.8|287.95|287.8|288.35|288.2|287.75|287.6|2406
1709877600000|2024-03-08 06:00:00|287.9|287.75|287.45|287.3|288|287.85|287.4|287.25|1567
1709881200000|2024-03-08 07:00:00|287.5|287.35|287.25|287.1|287.5|287.35|286.95|286.8|1604
1709884800000|2024-03-08 08:00:00|287.3|287.05|287.2|287.05|287.4|287.25|287.1|286.95|2535
1709888400000|2024-03-08 09:00:00|287.15|287|287.4|287.2|287.6|287.45|287.1|286.8|974
1709892000000|2024-03-08 10:00:00|287.35|287.25|287.35|287.2|287.45|287.25|287.3|287.15|35
1709895600000|2024-03-08 11:00:00|287.4|287.25|287.3|287.1|287.5|287.3|287.25|287.1|113
1709899200000|2024-03-08 12:00:00|287.25|287.05|287.2|287.05|287.3|287.15|286.8|286.6|167
1709902800000|2024-03-08 13:00:00|287.25|287|287.6|287.45|288.35|288.2|287.05|286.8|498
1709906400000|2024-03-08 14:00:00|287.65|287.5|287.7|287.55|288.15|288|287.3|287.15|774
1709910000000|2024-03-08 15:00:00|287.75|287.6|287.25|287.1|287.85|287.7|286.75|286.6|371
1709913600000|2024-03-08 16:00:00|287.3|287.15|286.2|286.05|287.35|287.2|285.85|285.7|860
1709917200000|2024-03-08 17:00:00|286.15|286|285.95|285.75|286.6|286.45|285.9|285.75|499
1709920800000|2024-03-08 18:00:00|285.9|285.8|285.7|285.55|286.1|285.9|285.6|285.45|531
1709924400000|2024-03-08 19:00:00|285.75|285.6|285.95|285.75|286.2|286|285.7|285.55|78
1709928000000|2024-03-08 20:00:00|286|285.8|285.6|285.45|286.05|285.9|285.6|285.45|90
1709931600000|2024-03-08 21:00:00|285.55|285.4|285.7|285.1|285.8|285.45|285.55|285.1|9
1710108000000|2024-03-10 22:00:00|285.6|285|285.2|284.6|285.6|285|285|284.4|0
1710111600000|2024-03-10 23:00:00|285.1|284.5|285.4|284.8|285.4|284.8|285.1|284.5|0
1710115200000|2024-03-11 00:00:00|285.3|284.7|285|284.85|285.5|285.35|284.1|283.95|2310
1710118800000|2024-03-11 01:00:00|284.95|284.8|285.35|285.2|285.85|285.7|284.9|284.75|3316
1710122400000|2024-03-11 02:00:00|285.3|285.15|284.9|284.75|285.3|285.15|284.65|284.45|1819
1710126000000|2024-03-11 03:00:00|284.95|284.8|284.7|284.5|285.4|285.25|284.65|284.5|1832
1710129600000|2024-03-11 04:00:00|284.65|284.55|284.55|284.4|284.9|284.75|284.4|284.25|975
1710133200000|2024-03-11 05:00:00|284.6|284.45|285.05|284.9|285.6|285.45|284.6|284.45|2653
1710136800000|2024-03-11 06:00:00|285|284.85|284.75|284.6|285.15|285|284.6|284.45|1117
1710140400000|2024-03-11 07:00:00|284.8|284.65|284.8|284.65|284.95|284.8|284.6|284.45|1208
1710144000000|2024-03-11 08:00:00|284.75|284.6|284.9|284.75|285.05|284.9|284.5|284.35|2118
1710147600000|2024-03-11 09:00:00|284.8|284.65|285.15|284.95|285.5|285.2|284.8|284.6|1075
1710151200000|2024-03-11 10:00:00|285.1|285|285.1|284.9|285.2|285.05|284.8|284.65|155
1710154800000|2024-03-11 11:00:00|285.15|284.95|285.25|285.05|285.3|285.1|285|284.85|45
1710158400000|2024-03-11 12:00:00|285.2|285|285|284.85|285.2|285|284.75|284.6|312
1710162000000|2024-03-11 13:00:00|285.05|284.9|285.1|284.95|286.15|285.95|285|284.85|481
1710165600000|2024-03-11 14:00:00|285.15|285|285.7|285.5|285.85|285.7|284.9|284.75|698
1710169200000|2024-03-11 15:00:00|285.65|285.45|285.85|285.7|285.9|285.75|285.3|285.15|284
1710172800000|2024-03-11 16:00:00|285.8|285.65|286.1|285.95|286.25|286.1|285.7|285.55|377
1710176400000|2024-03-11 17:00:00|286.05|285.9|286.3|286.1|286.35|286.2|286|285.85|270
1710180000000|2024-03-11 18:00:00|286.25|286.15|286.3|286.15|286.4|286.25|286.1|285.95|144
1710183600000|2024-03-11 19:00:00|286.35|286.2|286.1|285.9|286.4|286.25|285.9|285.75|227
1710187200000|2024-03-11 20:00:00|286.15|285.95|286.15|285.9|286.2|286.05|286.05|285.85|38
1710190800000|2024-03-11 21:00:00|286.2|285.85|286.2|285.6|286.4|285.9|286.1|285.25|0
1710194400000|2024-03-11 22:00:00|286.3|285.7|286.4|285.8|286.5|285.9|286.2|285.6|0
1710198000000|2024-03-11 23:00:00|286.5|285.9|286.3|285.7|286.5|285.9|286.3|285.7|0
1710201600000|2024-03-12 00:00:00|286.2|285.6|285.9|285.75|286.75|286.55|285.7|285.55|1341
1710205200000|2024-03-12 01:00:00|285.95|285.8|286.55|286.4|286.75|286.6|285.8|285.65|2822
1710208800000|2024-03-12 02:00:00|286.5|286.3|286.75|286.55|286.75|286.6|286|285.85|1825
1710212400000|2024-03-12 03:00:00|286.7|286.5|286.6|286.45|286.75|286.6|286.35|286.2|1266
1710216000000|2024-03-12 04:00:00|286.55|286.4|285.9|285.75|286.55|286.4|285.9|285.75|2182
1710219600000|2024-03-12 05:00:00|285.95|285.8|286.45|286.3|286.6|286.45|285.85|285.7|3667
1710223200000|2024-03-12 06:00:00|286.5|286.35|285.8|285.6|286.5|286.35|285.55|285.4|2664
1710226800000|2024-03-12 07:00:00|285.75|285.65|285.4|285.25|285.85|285.7|285.35|285.2|2830
1710230400000|2024-03-12 08:00:00|285.35|285.2|284.9|284.75|285.5|285.35|284.85|284.7|4538
1710234000000|2024-03-12 09:00:00|285|284.85|285.4|285.2|285.7|285.3|284.9|284.75|1219
1710237600000|2024-03-12 10:00:00|285.35|285.25|285.6|285.4|285.75|285.6|285.3|285.15|418
1710241200000|2024-03-12 11:00:00|285.55|285.35|285.7|285.55|285.75|285.55|285.35|285.15|266
1710244800000|2024-03-12 12:00:00|285.65|285.5|285.6|285.4|286.25|286.1|285|284.6|401
1710248400000|2024-03-12 13:00:00|285.55|285.45|285.55|285.35|286.3|286.1|284.65|284.45|900
1710252000000|2024-03-12 14:00:00|285.5|285.4|286.5|286.35|286.5|286.35|285.45|285.3|826
1710255600000|2024-03-12 15:00:00|286.45|286.3|286.25|286.05|286.65|286.5|286.1|285.95|216
1710259200000|2024-03-12 16:00:00|286.2|286.1|285.55|285.4|286.2|286.1|285.45|285.3|415
1710262800000|2024-03-12 17:00:00|285.6|285.45|285.65|285.45|285.65|285.5|285.2|285|220
1710266400000|2024-03-12 18:00:00|285.6|285.5|285.85|285.7|285.9|285.75|285.6|285.45|33
1710270000000|2024-03-12 19:00:00|285.9|285.75|286.2|286.05|286.3|286.15|285.75|285.6|623
1710273600000|2024-03-12 20:00:00|286.25|286.1|286.35|286.1|286.35|286.1|286.15|286|25
1710277200000|2024-03-12 21:00:00|286.5|286.05|286.5|285.9|286.5|286.05|286.5|285.9|0
1710280800000|2024-03-12 22:00:00|286.4|285.8|286.6|286|286.6|286|286.4|285.8|0
1710284400000|2024-03-12 23:00:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1710288000000|2024-03-13 00:00:00|286.4|285.8|287.1|286.95|287.95|287.8|286.2|285.6|2323
1710291600000|2024-03-13 01:00:00|287.15|287.05|288|287.85|288.2|288.05|286.5|286.3|4023
1710295200000|2024-03-13 02:00:00|288.05|287.8|287.85|287.7|288.4|288.25|287.3|287.15|2423
1710298800000|2024-03-13 03:00:00|287.9|287.75|288.38|288.23|288.43|288.28|287.7|287.55|1628
1710302400000|2024-03-13 04:00:00|288.43|288.28|288.43|288.28|288.58|288.38|288.28|288.13|850
1710306000000|2024-03-13 05:00:00|288.48|288.33|288.78|288.63|288.78|288.63|288.43|288.28|1909
1710309600000|2024-03-13 06:00:00|288.73|288.58|288.68|288.53|288.78|288.63|288.28|288.13|1236
1710313200000|2024-03-13 07:00:00|288.73|288.48|288.83|288.68|289.08|288.93|288.68|288.48|1850
1710316800000|2024-03-13 08:00:00|288.78|288.63|288.48|288.33|289.13|288.93|288.48|288.28|1954
1710320400000|2024-03-13 09:00:00|288.53|288.38|288.43|288.28|288.83|288.68|288.23|287.88|1230
1710324000000|2024-03-13 10:00:00|288.38|288.23|288.43|288.28|288.48|288.33|288.28|288.13|231
1710327600000|2024-03-13 11:00:00|288.48|288.23|288.38|288.18|288.48|288.33|288.33|288.18|173
1710331200000|2024-03-13 12:00:00|288.33|288.23|288.33|288.18|288.38|288.23|288.03|287.88|125
1710334800000|2024-03-13 13:00:00|288.38|288.23|288.88|288.73|289.13|288.98|288.23|288.08|734
1710338400000|2024-03-13 14:00:00|288.83|288.68|289.23|289.08|289.48|289.33|288.83|288.68|676
1710342000000|2024-03-13 15:00:00|289.18|289.03|289.68|289.53|289.88|289.68|289.13|288.98|400
1710345600000|2024-03-13 16:00:00|289.63|289.48|289.88|289.68|289.88|289.73|289.28|289.13|344
1710349200000|2024-03-13 17:00:00|289.83|289.58|290.08|289.93|290.33|290.18|289.78|289.58|208
1710352800000|2024-03-13 18:00:00|290.03|289.88|289.93|289.73|290.33|290.18|289.88|289.68|166
1710356400000|2024-03-13 19:00:00|289.88|289.68|289.58|289.38|289.93|289.78|289.38|289.23|95
1710360000000|2024-03-13 20:00:00|289.53|289.43|289.78|289.38|289.88|289.63|289.43|289.28|44
1710363600000|2024-03-13 21:00:00|289.83|289.28|289.88|289.28|289.93|289.28|289.83|289.28|0
1710367200000|2024-03-13 22:00:00|289.98|289.38|289.88|289.28|289.98|289.38|289.78|289.18|0
1710370800000|2024-03-13 23:00:00|289.98|289.38|289.98|289.38|289.98|289.38|289.88|289.28|0
1710374400000|2024-03-14 00:00:00|289.88|289.28|290.18|290.03|290.63|290.48|289.78|289.18|1438
1710378000000|2024-03-14 01:00:00|290.23|290.08|292.14|291.99|292.49|292.29|289.78|289.63|4150
1710381600000|2024-03-14 02:00:00|292.19|292.04|292.54|292.39|292.94|292.79|292.19|292.04|3225
1710385200000|2024-03-14 03:00:00|292.49|292.34|292.44|292.29|292.59|292.44|291.89|291.74|1956
1710388800000|2024-03-14 04:00:00|292.49|292.34|292.74|292.54|292.74|292.59|292.29|292.14|1444
1710392400000|2024-03-14 05:00:00|292.69|292.49|292.79|292.64|292.99|292.84|292.39|292.24|2251
1710396000000|2024-03-14 06:00:00|292.74|292.59|293.39|293.24|293.49|293.34|292.49|292.34|2284
1710399600000|2024-03-14 07:00:00|293.44|293.29|292.99|292.84|293.44|293.29|292.89|292.74|2314
1710403200000|2024-03-14 08:00:00|293.04|292.89|293.14|292.99|293.39|293.19|292.84|292.69|3134
1710406800000|2024-03-14 09:00:00|293.19|293.04|293.29|293.14|293.54|293.19|292.64|292.49|1531
1710410400000|2024-03-14 10:00:00|293.24|293.09|293.19|292.99|293.49|293.34|293.09|292.89|260
1710414000000|2024-03-14 11:00:00|293.14|292.94|293.29|293.14|293.39|293.24|293.09|292.94|96
1710417600000|2024-03-14 12:00:00|293.34|293.19|292.99|292.79|293.34|293.19|292.34|292.14|357
1710421200000|2024-03-14 13:00:00|292.94|292.84|292.04|291.89|293.34|293.19|291.84|291.64|960
1710424800000|2024-03-14 14:00:00|291.99|291.84|290.79|290.64|292.04|291.89|290.69|290.49|1148
1710428400000|2024-03-14 15:00:00|290.84|290.59|290.94|290.74|291.09|290.94|290.44|290.29|622
1710432000000|2024-03-14 16:00:00|290.89|290.79|290.49|290.34|291.09|290.89|290.49|290.34|441
1710435600000|2024-03-14 17:00:00|290.54|290.39|290.84|290.64|290.89|290.69|290.24|290.04|407
1710439200000|2024-03-14 18:00:00|290.79|290.69|290.69|290.54|291.04|290.84|290.54|290.39|134
1710442800000|2024-03-14 19:00:00|290.64|290.49|290.89|290.69|290.89|290.69|289.99|289.84|331
1710446400000|2024-03-14 20:00:00|290.84|290.64|290.69|290.09|290.94|290.64|290.49|290.09|74
1710450000000|2024-03-14 21:00:00|290.89|290.04|290.84|290.24|291.39|290.44|290.84|289.99|0
1710453600000|2024-03-14 22:00:00|290.94|290.34|290.94|290.34|291.04|290.44|290.84|290.24|0
1710457200000|2024-03-14 23:00:00|290.84|290.24|291.04|290.44|291.04|290.44|290.74|290.14|0
1710460800000|2024-03-15 00:00:00|290.94|290.34|288.79|288.59|291.14|290.54|288.79|288.59|3016
1710464400000|2024-03-15 01:00:00|288.74|288.64|290.19|290.04|290.49|290.34|288.44|288.24|4908
1710468000000|2024-03-15 02:00:00|290.14|289.99|290.34|290.19|290.39|290.24|289.69|289.54|2720
1710471600000|2024-03-15 03:00:00|290.39|290.24|290.29|290.09|290.59|290.44|290.09|289.94|2510
1710475200000|2024-03-15 04:00:00|290.24|290.04|289.84|289.69|290.29|290.04|289.59|289.44|2393
1710478800000|2024-03-15 05:00:00|289.89|289.74|290.44|290.29|290.74|290.59|289.74|289.59|3131
1710482400000|2024-03-15 06:00:00|290.39|290.24|290.29|290.14|290.59|290.44|290.14|289.99|1735
1710486000000|2024-03-15 07:00:00|290.19|290.04|290.29|290.14|290.49|290.34|290.09|289.94|2320
1710489600000|2024-03-15 08:00:00|290.34|290.19|290.59|290.44|290.69|290.54|290.24|290.09|3879
1710493200000|2024-03-15 09:00:00|290.64|290.49|291.09|290.94|291.94|291.34|290.44|290.29|3578
1710496800000|2024-03-15 10:00:00|291.14|291.04|290.99|290.84|291.24|291.09|290.89|290.69|304
1710500400000|2024-03-15 11:00:00|290.94|290.79|291.29|291.14|291.49|291.34|290.94|290.79|279
1710504000000|2024-03-15 12:00:00|291.24|291.09|291.19|291.04|291.39|291.24|291.04|290.89|345
1710507600000|2024-03-15 13:00:00|291.14|290.99|290.19|289.99|291.24|291.04|290.14|289.99|540
1710511200000|2024-03-15 14:00:00|290.14|289.94|290.39|290.19|290.84|290.64|289.94|289.79|785
1710514800000|2024-03-15 15:00:00|290.44|290.24|290.24|290.09|290.64|290.49|290.19|289.99|398
1710518400000|2024-03-15 16:00:00|290.19|290.04|289.59|289.39|290.24|290.04|289.44|289.29|718
1710522000000|2024-03-15 17:00:00|289.64|289.44|290.04|289.84|290.04|289.89|289.44|289.29|304
1710525600000|2024-03-15 18:00:00|289.99|289.89|290.29|290.09|290.34|290.14|289.89|289.74|162
1710529200000|2024-03-15 19:00:00|290.24|290.14|290.09|289.94|290.44|290.24|289.94|289.79|266
1710532800000|2024-03-15 20:00:00|290.04|289.89|290.09|289.84|290.34|290.04|290.04|289.84|49
1710712800000|2024-03-17 22:00:00|290.34|289.74|290.34|289.74|290.54|289.94|290.34|289.74|0
1710716400000|2024-03-17 23:00:00|290.24|289.64|290.34|289.74|290.44|289.84|290.24|289.64|0
1710720000000|2024-03-18 00:00:00|290.24|289.64|289.14|288.99|290.54|290.34|288.94|288.79|1682
1710723600000|2024-03-18 01:00:00|289.29|289.14|289.83|289.68|289.88|289.73|288.88|288.68|2521
1710727200000|2024-03-18 02:00:00|289.93|289.78|289.43|289.28|290.08|289.88|288.88|288.73|1941
1710730800000|2024-03-18 03:00:00|289.38|289.23|289.78|289.63|289.93|289.78|289.28|289.13|1661
1710734400000|2024-03-18 04:00:00|289.73|289.58|289.93|289.78|289.93|289.78|289.48|289.33|934
1710738000000|2024-03-18 05:00:00|289.83|289.68|290.08|289.93|290.28|290.13|289.53|289.38|1586
1710741600000|2024-03-18 06:00:00|290.03|289.88|289.83|289.68|290.03|289.88|289.58|289.43|1172
1710745200000|2024-03-18 07:00:00|289.78|289.63|289.83|289.68|290.03|289.88|289.68|289.48|1356
1710748800000|2024-03-18 08:00:00|289.78|289.63|289.88|289.73|289.88|289.73|289.38|289.23|2363
1710752400000|2024-03-18 09:00:00|289.83|289.68|289.98|289.83|291.68|291.08|289.73|289.48|761
1710756000000|2024-03-18 10:00:00|290.03|289.88|289.78|289.58|290.03|289.88|289.68|289.53|112
1710759600000|2024-03-18 11:00:00|289.73|289.63|290.08|289.93|290.18|290.03|289.73|289.58|95
1710763200000|2024-03-18 12:00:00|290.13|289.98|289.88|289.68|290.23|290.08|289.83|289.68|333
1710766800000|2024-03-18 13:00:00|289.83|289.73|289.58|289.38|290.18|289.98|289.48|289.33|724
1710770400000|2024-03-18 14:00:00|289.53|289.43|290.38|290.23|290.43|290.28|289.53|289.38|479
1710774000000|2024-03-18 15:00:00|290.33|290.18|289.78|289.63|290.33|290.18|289.73|289.58|439
1710777600000|2024-03-18 16:00:00|289.73|289.58|289.43|289.28|289.83|289.68|289.38|289.23|489
1710781200000|2024-03-18 17:00:00|289.38|289.23|289.33|289.18|289.58|289.43|289.33|289.18|160
1710784800000|2024-03-18 18:00:00|289.28|289.13|289.73|289.53|289.83|289.63|289.28|289.13|259
1710788400000|2024-03-18 19:00:00|289.68|289.58|289.73|289.58|289.83|289.68|289.38|289.23|99
1710792000000|2024-03-18 20:00:00|289.78|289.53|289.98|289.18|289.98|289.73|289.38|289.18|94
1710795600000|2024-03-18 21:00:00|290.03|289.13|289.98|289.38|290.23|289.48|289.98|289.13|38
1710799200000|2024-03-18 22:00:00|289.88|289.28|289.78|289.18|290.08|289.48|289.78|289.18|0
1710802800000|2024-03-18 23:00:00|289.68|289.08|289.88|289.28|289.88|289.28|289.68|289.08|0
1710806400000|2024-03-19 00:00:00|289.78|289.18|289.58|289.43|290.08|289.68|289.33|289.18|1373
1710810000000|2024-03-19 01:00:00|289.68|289.48|289.43|289.28|289.93|289.78|289.13|288.98|3347
1710813600000|2024-03-19 02:00:00|289.48|289.33|290.18|290.03|290.43|290.28|289.48|289.33|2498
1710817200000|2024-03-19 03:00:00|290.13|289.98|289.73|289.58|290.23|290.08|289.38|289.23|2620
1710820800000|2024-03-19 04:00:00|289.78|289.63|290.25|290.1|290.25|290.1|289.73|289.58|1219
1710824400000|2024-03-19 05:00:00|290.2|290.05|290.15|290|290.25|290.1|289.55|289.4|2072
1710828000000|2024-03-19 06:00:00|290.2|289.95|290.2|290.05|290.35|290.15|289.85|289.7|1192
1710831600000|2024-03-19 07:00:00|290.25|290.1|290.2|290.05|290.35|290.2|290.1|289.95|1545
1710835200000|2024-03-19 08:00:00|290.25|290.1|290.3|290.15|290.45|290.3|289.85|289.7|3318
1710838800000|2024-03-19 09:00:00|290.25|290.1|290.35|290.15|290.65|290.5|290.05|289.8|1246
1710842400000|2024-03-19 10:00:00|290.3|290.2|290.5|290.3|290.7|290.55|290.3|290.15|428
1710846000000|2024-03-19 11:00:00|290.45|290.25|290.25|290.05|290.5|290.3|290.1|289.9|129
1710849600000|2024-03-19 12:00:00|290.2|290.1|290.3|290.15|290.35|290.2|289.85|289.7|177
1710853200000|2024-03-19 13:00:00|290.35|290.2|289.4|289.2|290.4|290.2|289.1|288.95|1162
1710856800000|2024-03-19 14:00:00|289.35|289.15|289.45|289.3|289.75|289.6|289.05|288.9|878
1710860400000|2024-03-19 15:00:00|289.4|289.25|289.75|289.6|289.9|289.75|289.25|289.1|746
1710864000000|2024-03-19 16:00:00|289.7|289.55|290.5|290.3|290.6|290.4|289.6|289.45|540
1710867600000|2024-03-19 17:00:00|290.45|290.35|290.35|290.15|290.65|290.5|290.1|289.9|282
1710871200000|2024-03-19 18:00:00|290.3|290.1|289.95|289.8|290.35|290.1|289.9|289.75|261
1710874800000|2024-03-19 19:00:00|290|289.85|290.2|290.05|290.3|290.15|289.8|289.65|350
1710878400000|2024-03-19 20:00:00|290.15|290|290.45|290.05|290.45|290.15|290.05|289.85|91
1710882000000|2024-03-19 21:00:00|290.5|289.8|290.55|289.95|290.6|289.95|290.45|289.8|1
1710885600000|2024-03-19 22:00:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710889200000|2024-03-19 23:00:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1710892800000|2024-03-20 00:00:00|290.35|289.75|289.95|289.75|290.7|290.5|289.7|289.55|1552
1710896400000|2024-03-20 01:00:00|290.05|289.8|289.5|289.3|290.8|290.65|289.25|289.1|3646
1710900000000|2024-03-20 02:00:00|289.55|289.35|290|289.85|290.15|290|289.4|289.25|1910
1710903600000|2024-03-20 03:00:00|289.95|289.8|289.75|289.6|290.05|289.9|289.55|289.4|1993
1710907200000|2024-03-20 04:00:00|289.7|289.55|289.35|289.2|289.7|289.55|289.2|289.05|1442
1710910800000|2024-03-20 05:00:00|289.4|289.25|289.9|289.75|290.1|289.95|289.4|289.25|2721
1710914400000|2024-03-20 06:00:00|289.95|289.8|289.85|289.7|290.05|289.9|289.7|289.55|1343
1710918000000|2024-03-20 07:00:00|289.9|289.75|289.7|289.55|289.95|289.8|289.7|289.55|1425
1710921600000|2024-03-20 08:00:00|289.65|289.5|290|289.85|290|289.85|289.35|289.2|3030
1710925200000|2024-03-20 09:00:00|289.95|289.8|290|289.8|290.2|289.95|289.7|289.5|1268
1710928800000|2024-03-20 10:00:00|290.05|289.85|290.7|290.55|290.75|290.6|290|289.8|756
1710932400000|2024-03-20 11:00:00|290.75|290.5|290.35|290.2|290.75|290.55|290.35|290.2|213
1710936000000|2024-03-20 12:00:00|290.3|290.15|290.35|290.2|290.35|290.2|290.1|289.9|115
1710939600000|2024-03-20 13:00:00|290.3|290.15|290.15|290|290.35|290.2|289.85|289.65|449
1710943200000|2024-03-20 14:00:00|290.2|289.95|290|289.8|290.35|290.2|289.7|289.5|608
1710946800000|2024-03-20 15:00:00|289.95|289.85|289.95|289.75|290.2|290.05|289.85|289.7|225
1710950400000|2024-03-20 16:00:00|289.9|289.8|290.2|290.05|290.25|290.1|289.65|289.45|207
1710954000000|2024-03-20 17:00:00|290.15|290|289.9|289.6|290.2|290.05|289.9|289.6|63
1710957600000|2024-03-20 18:00:00|290.05|289.65|291.7|291.5|292.2|292.05|290.05|289.6|697
1710961200000|2024-03-20 19:00:00|291.75|291.55|291.9|291.7|292.35|292.15|291.55|291.35|610
1710964800000|2024-03-20 20:00:00|291.85|291.75|292.1|291.55|292.15|292|291.5|291.3|359
1710968400000|2024-03-20 21:00:00|292.15|291.5|292.2|291.6|292.2|291.65|292.1|291.4|0
1710972000000|2024-03-20 22:00:00|292.1|291.5|292.4|291.8|292.4|291.8|292.1|291.5|0
1710975600000|2024-03-20 23:00:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1710979200000|2024-03-21 00:00:00|292.4|291.8|292.45|292.3|293.55|293.4|291.9|291.3|2839
1710982800000|2024-03-21 01:00:00|292.6|292.4|293.7|293.55|293.7|293.55|292|291.85|5217
1710986400000|2024-03-21 02:00:00|293.65|293.5|293.8|293.6|294.2|294.05|293.5|293.35|3761
1710990000000|2024-03-21 03:00:00|293.75|293.55|293.95|293.8|294.1|293.95|293.35|293.2|2613
1710993600000|2024-03-21 04:00:00|294|293.85|294.1|293.95|294.3|294.15|293.95|293.8|4733
1710997200000|2024-03-21 05:00:00|294.2|294.05|295.25|295.05|295.45|295.3|294.05|293.9|4995
1711000800000|2024-03-21 06:00:00|295.3|295.1|294.8|294.65|295.35|295.2|294.5|294.35|4314
1711004400000|2024-03-21 07:00:00|294.75|294.6|294.85|294.7|295.25|295.1|294.55|294.4|3402
1711008000000|2024-03-21 08:00:00|294.8|294.65|293.85|293.7|295.25|295.1|293.8|293.65|7603
1711011600000|2024-03-21 09:00:00|293.9|293.75|294.1|293.9|294.2|293.95|293.7|293.4|2025
1711015200000|2024-03-21 10:00:00|294.15|293.95|294.55|294.4|294.6|294.45|294.05|293.85|813
1711018800000|2024-03-21 11:00:00|294.5|294.35|294.8|294.55|294.8|294.55|294.4|294.25|191
1711022400000|2024-03-21 12:00:00|294.7|294.6|294.45|294.3|294.8|294.65|294.3|294.15|158
1711026000000|2024-03-21 13:00:00|294.4|294.25|294.2|293.85|294.95|294.8|293.95|293.75|912
1711029600000|2024-03-21 14:00:00|294.25|293.9|293.8|293.65|294.25|294.05|293.5|293.35|807
1711033200000|2024-03-21 15:00:00|293.75|293.6|293.15|292.95|293.9|293.75|293.1|292.95|305
1711036800000|2024-03-21 16:00:00|293.1|293|293.3|293.1|293.6|293.4|293.1|292.95|350
1711040400000|2024-03-21 17:00:00|293.25|293.05|292.9|292.75|293.4|293.25|292.9|292.75|147
1711044000000|2024-03-21 18:00:00|292.95|292.8|292.8|292.65|292.95|292.8|292.65|292.5|393
1711047600000|2024-03-21 19:00:00|292.85|292.7|292.85|292.7|293.15|292.95|292.75|292.55|291
1711051200000|2024-03-21 20:00:00|292.9|292.75|293.05|292.55|293.05|292.85|292.65|292.45|126
1711054800000|2024-03-21 21:00:00|293.1|292.5|292.7|292.1|293.1|292.5|292.7|292.1|10
1711058400000|2024-03-21 22:00:00|292.8|292.2|292.8|292.2|292.9|292.3|292.7|292.1|0
1711062000000|2024-03-21 23:00:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1711065600000|2024-03-22 00:00:00|292.8|292.2|293.3|293.15|293.75|293.55|292.8|292.2|2074
1711069200000|2024-03-22 01:00:00|293.35|293.05|292.25|292.1|293.65|293.5|292.1|291.95|13242
1711072800000|2024-03-22 02:00:00|292.2|292.05|292.3|292.15|292.95|292.8|291.95|291.8|5238
1711076400000|2024-03-22 03:00:00|292.35|292.2|292.25|292.1|292.6|292.4|291.9|291.75|4041
1711080000000|2024-03-22 04:00:00|292.3|292.15|292.1|291.95|292.55|292.4|292.05|291.9|2621
1711083600000|2024-03-22 05:00:00|292.15|292|292.6|292.45|292.9|292.75|292.1|291.9|4885
1711087200000|2024-03-22 06:00:00|292.55|292.4|292.9|292.75|293|292.85|292.55|292.35|10117
1711090800000|2024-03-22 07:00:00|292.95|292.8|292.9|292.75|293.05|292.9|292.75|292.55|3967
1711094400000|2024-03-22 08:00:00|292.95|292.8|293.4|293.25|293.45|293.3|292.8|292.65|6799
1711098000000|2024-03-22 09:00:00|293.45|293.3|293.45|293.25|294|293.55|293.3|293.1|1732
1711101600000|2024-03-22 10:00:00|293.5|293.3|293.2|293|293.5|293.35|293.15|293|230
1711105200000|2024-03-22 11:00:00|293.15|293.05|292.9|292.75|293.3|293.15|292.75|292.55|341
1711108800000|2024-03-22 12:00:00|292.95|292.8|293.05|292.9|293.25|293.1|292.75|292.6|522
1711112400000|2024-03-22 13:00:00|293.1|292.95|293.05|292.9|293.55|293.35|292.75|292.6|2341
1711116000000|2024-03-22 14:00:00|293.1|292.95|292.75|292.55|293.3|293.15|292.55|292.4|503
1711119600000|2024-03-22 15:00:00|292.7|292.6|292.65|292.45|293|292.85|292.6|292.45|265
1711123200000|2024-03-22 16:00:00|292.6|292.4|292.85|292.65|292.85|292.65|292.45|292.25|347
1711126800000|2024-03-22 17:00:00|292.9|292.7|293|292.8|293.05|292.85|292.75|292.6|109
1711130400000|2024-03-22 18:00:00|292.95|292.85|292.85|292.7|293|292.85|292.75|292.55|152
1711134000000|2024-03-22 19:00:00|292.8|292.65|292.45|292.25|292.85|292.7|292.45|292.25|206
1711137600000|2024-03-22 20:00:00|292.5|292.3|292.15|291.9|292.55|292.35|292.15|291.8|61
1711317600000|2024-03-24 22:00:00|292.4|291.8|292.3|291.7|292.5|291.9|292.3|291.7|0
1711321200000|2024-03-24 23:00:00|292.4|291.8|292.5|291.9|292.5|291.9|292.3|291.7|0
1711324800000|2024-03-25 00:00:00|292.6|292|292.5|292.35|292.8|292.6|291.9|291.75|3895
1711328400000|2024-03-25 01:00:00|292.4|292.25|291.95|291.75|293.2|293.05|291.15|291|28751
1711332000000|2024-03-25 02:00:00|291.9|291.8|291.75|291.6|292.45|292.3|291.55|291.35|7367
1711335600000|2024-03-25 03:00:00|291.8|291.65|291.85|291.7|292.35|292.15|291.7|291.55|7270
1711339200000|2024-03-25 04:00:00|291.9|291.75|292.2|292.05|292.25|292.1|291.85|291.7|4558
1711342800000|2024-03-25 05:00:00|292.15|292|291.95|291.75|292.3|292.15|291.8|291.65|5593
1711346400000|2024-03-25 06:00:00|291.9|291.8|291.25|291.1|292|291.85|291.15|291|12494
1711350000000|2024-03-25 07:00:00|291.2|291.05|291.45|291.3|291.6|291.45|291|290.85|8803
1711353600000|2024-03-25 08:00:00|291.5|291.25|291.4|291.25|291.75|291.6|291.3|291.15|9411
1711357200000|2024-03-25 09:00:00|291.45|291.2|291.25|291.1|291.7|291.4|290.7|290.1|4478
1711360800000|2024-03-25 10:00:00|291.15|291.05|291.25|291.1|291.25|291.1|290.9|290.75|453
1711364400000|2024-03-25 11:00:00|291.2|291.05|291.15|290.95|291.25|291.1|291|290.85|89
1711368000000|2024-03-25 12:00:00|291.1|291|291.05|290.9|291.2|291.05|290.95|290.8|464
1711371600000|2024-03-25 13:00:00|291.1|290.95|291.8|291.55|291.95|291.8|290.9|290.75|352
1711375200000|2024-03-25 14:00:00|291.85|291.65|291.65|291.5|292.15|291.95|291.3|291.15|1075
1711378800000|2024-03-25 15:00:00|291.6|291.45|291.55|291.35|291.65|291.5|291.4|291.25|343
1711382400000|2024-03-25 16:00:00|291.5|291.4|291.65|291.45|291.8|291.65|291.4|291.25|335
1711386000000|2024-03-25 17:00:00|291.7|291.5|291.55|291.35|291.7|291.5|291.4|291.25|71
1711389600000|2024-03-25 18:00:00|291.5|291.4|291.4|291.25|291.7|291.55|291.4|291.25|370
1711393200000|2024-03-25 19:00:00|291.35|291.2|291.3|291.1|291.45|291.3|291.2|291|254
1711396800000|2024-03-25 20:00:00|291.25|291.15|291.3|290.9|291.4|291.2|291.2|290.9|50
1711400400000|2024-03-25 21:00:00|291.5|290.85|291.5|290.9|291.6|290.9|291.5|290.75|0
1711404000000|2024-03-25 22:00:00|291.6|291|291.6|291|291.7|291.1|291.5|290.9|0
1711407600000|2024-03-25 23:00:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1711411200000|2024-03-26 00:00:00|291.7|291.1|291.45|291.25|292.25|291.75|290|289.85|8713
1711414800000|2024-03-26 01:00:00|291.4|291.2|292.35|292.2|292.7|292.55|290.85|290.7|10174
1711418400000|2024-03-26 02:00:00|292.3|292.15|292.8|292.65|293.45|293.3|292.3|292.15|6928
1711422000000|2024-03-26 03:00:00|292.85|292.6|293.6|293.45|293.75|293.6|292.65|292.5|4534
1711425600000|2024-03-26 04:00:00|293.65|293.5|293.8|293.6|294.05|293.9|293.4|293.2|2708
1711429200000|2024-03-26 05:00:00|293.75|293.55|294.2|294.05|294.55|294.4|293.55|293.4|3696
1711432800000|2024-03-26 06:00:00|294.15|294|294.6|294.45|294.75|294.6|294|293.85|5340
1711436400000|2024-03-26 07:00:00|294.65|294.5|294.1|293.95|295.25|295.1|293.9|293.75|5891
1711440000000|2024-03-26 08:00:00|294.15|294|295|294.85|295.25|295.1|294.1|293.95|8071
1711443600000|2024-03-26 09:00:00|295.1|294.95|295|294.8|295.2|295|294.5|294.3|3314
1711447200000|2024-03-26 10:00:00|294.95|294.85|294.95|294.75|295|294.85|294.7|294.5|848
1711450800000|2024-03-26 11:00:00|294.9|294.8|294.9|294.7|294.95|294.8|294.8|294.65|291
1711454400000|2024-03-26 12:00:00|294.85|294.65|294.2|294|294.9|294.75|294.1|293.95|698
1711458000000|2024-03-26 13:00:00|294.15|294.05|294.9|294.75|294.95|294.8|293.95|293.8|754
1711461600000|2024-03-26 14:00:00|294.95|294.7|295.1|294.9|295.2|295|294.65|294.45|562
1711465200000|2024-03-26 15:00:00|295.05|294.95|295|294.8|295.35|295.15|294.85|294.65|247
1711468800000|2024-03-26 16:00:00|295.05|294.85|295|294.85|295.35|295.2|294.95|294.8|323
1711472400000|2024-03-26 17:00:00|295.05|294.75|294.7|294.5|295.15|295|294.65|294.5|256
1711476000000|2024-03-26 18:00:00|294.65|294.55|294.75|294.6|294.8|294.65|294.6|294.45|129
1711479600000|2024-03-26 19:00:00|294.8|294.55|294.15|294|294.8|294.6|294.15|293.95|207
1711483200000|2024-03-26 20:00:00|294.2|293.95|294.5|294|294.5|294.15|294.05|293.9|104
1711486800000|2024-03-26 21:00:00|294.55|293.95|294.6|294|294.6|294|294.5|293.9|14
1711490400000|2024-03-26 22:00:00|294.5|293.9|294.5|293.9|294.6|294|294.5|293.9|0
1711494000000|2024-03-26 23:00:00|294.6|294|294.7|294.1|294.7|294.1|294.5|293.9|0
1711497600000|2024-03-27 00:00:00|294.8|294.2|295.1|294.95|295.25|295.1|294.25|294.1|1829
1711501200000|2024-03-27 01:00:00|294.95|294.75|296.55|296.4|296.95|296.8|294.75|294.55|5169
1711504800000|2024-03-27 02:00:00|296.6|296.45|296.9|296.75|296.95|296.8|296.3|296.15|2749
1711508400000|2024-03-27 03:00:00|296.85|296.7|296.4|296.25|296.95|296.8|296.4|296.25|2441
1711512000000|2024-03-27 04:00:00|296.45|296.3|296.8|296.6|296.8|296.65|296.4|296.25|1103
1711515600000|2024-03-27 05:00:00|296.75|296.65|296.25|296.1|297.1|296.95|296.15|296|3023
1711519200000|2024-03-27 06:00:00|296.2|296|295.65|295.5|296.35|296.15|295.6|295.45|2286
1711522800000|2024-03-27 07:00:00|295.6|295.45|295.65|295.5|295.9|295.75|295.3|295.15|2314
1711526400000|2024-03-27 08:00:00|295.7|295.55|295.1|294.95|295.7|295.55|294.95|294.75|4281
1711530000000|2024-03-27 09:00:00|295.05|294.9|295.4|295.2|295.75|295.55|295.05|294.6|2475
1711533600000|2024-03-27 10:00:00|295.35|295.25|295.5|295.3|295.5|295.35|295.3|295.15|322
1711537200000|2024-03-27 11:00:00|295.45|295.35|295.6|295.45|295.8|295.65|295.45|295.3|177
1711540800000|2024-03-27 12:00:00|295.55|295.4|295.35|295.2|295.75|295.6|295.25|295.1|252
1711544400000|2024-03-27 13:00:00|295.4|295.25|295.35|295.15|295.75|295.55|295.1|294.9|856
1711548000000|2024-03-27 14:00:00|295.4|295.2|295.1|294.95|295.4|295.2|294.9|294.7|448
1711551600000|2024-03-27 15:00:00|295.05|294.9|294.7|294.55|295.35|295.2|294.7|294.55|474
1711555200000|2024-03-27 16:00:00|294.75|294.5|294.8|294.65|295.1|294.95|294.65|294.5|147
1711558800000|2024-03-27 17:00:00|294.85|294.75|294.8|294.65|294.95|294.8|294.75|294.55|81
1711562400000|2024-03-27 18:00:00|294.85|294.7|294.95|294.8|295.2|295|294.8|294.65|103
1711566000000|2024-03-27 19:00:00|295|294.85|295.65|295.5|295.75|295.55|294.8|294.6|224
1711569600000|2024-03-27 20:00:00|295.7|295.45|295.5|294.9|295.75|295.55|295.35|294.9|39
1711573200000|2024-03-27 21:00:00|295.55|294.85|295.4|294.8|295.55|294.85|295.3|294.65|7
1711576800000|2024-03-27 22:00:00|295.3|294.7|295.2|294.6|295.4|294.8|295.1|294.5|0
1711580400000|2024-03-27 23:00:00|295.3|294.7|295.2|294.6|295.3|294.7|295.1|294.5|0
1711584000000|2024-03-28 00:00:00|295.3|294.7|295.8|295.6|296.2|296.05|295.2|294.6|1723
1711587600000|2024-03-28 01:00:00|295.75|295.65|294.5|294.35|296.4|296.25|294.45|294.3|3436
1711591200000|2024-03-28 02:00:00|294.55|294.4|294.15|294|294.65|294.5|293.85|293.7|2787
1711594800000|2024-03-28 03:00:00|294.1|293.95|293.9|293.75|294.6|294.45|293.7|293.55|2231
1711598400000|2024-03-28 04:00:00|293.85|293.7|293.95|293.8|294.2|294.05|293.7|293.55|1207
1711602000000|2024-03-28 05:00:00|293.9|293.75|292.9|292.7|293.9|293.75|292.8|292.6|2846
1711605600000|2024-03-28 06:00:00|292.85|292.75|292.65|292.5|293.2|293.05|292.05|291.9|2258
1711609200000|2024-03-28 07:00:00|292.7|292.55|292.5|292.35|292.7|292.55|292.25|292.05|1805
1711612800000|2024-03-28 08:00:00|292.45|292.3|292.4|292.25|292.8|292.65|292.3|292.15|3212
1711616400000|2024-03-28 09:00:00|292.45|292.3|292.35|292.15|292.5|292.35|291.85|291.65|2494
1711620000000|2024-03-28 10:00:00|292.3|292.1|292|291.85|292.4|292.25|292|291.8|162
1711623600000|2024-03-28 11:00:00|292.05|291.9|291.95|291.8|292.2|292.05|291.85|291.7|216
1711627200000|2024-03-28 12:00:00|291.9|291.75|292.15|292|292.15|292|291.6|291.45|258
1711630800000|2024-03-28 13:00:00|292.2|292.05|292.65|292.5|292.85|292.65|292.1|291.95|615
1711634400000|2024-03-28 14:00:00|292.7|292.55|292.55|292.4|292.85|292.7|292.3|292.1|580
1711638000000|2024-03-28 15:00:00|292.6|292.35|292.75|292.6|292.95|292.75|292.5|292.3|422
1711641600000|2024-03-28 16:00:00|292.7|292.55|293|292.85|293.1|292.95|292.5|292.3|351
1711645200000|2024-03-28 17:00:00|292.95|292.8|292.75|292.6|293|292.8|292.45|292.25|219
1711648800000|2024-03-28 18:00:00|292.7|292.55|293.05|292.9|293.05|292.9|292.7|292.5|246
1711652400000|2024-03-28 19:00:00|293|292.85|292.55|292.4|293.05|292.9|292.55|292.35|249
1711656000000|2024-03-28 20:00:00|292.6|292.35|292.75|292.2|292.75|292.5|292.5|292.2|33
1711659600000|2024-03-28 21:00:00|292.8|292.15|292.95|291.95|292.95|292.15|292.8|291.9|0
1711670400000|2024-03-29 00:00:00|292.5|292.3|293.25|293.05|293.4|293.25|292.5|292.3|513
1711674000000|2024-03-29 01:00:00|293.2|293|292.8|292.6|293.7|293.5|292.55|292.4|579
1711677600000|2024-03-29 02:00:00|292.85|292.65|293.4|293.25|293.65|293.5|292.85|292.65|607
1711681200000|2024-03-29 03:00:00|293.35|293.2|293.75|293.6|293.8|293.65|293.1|292.95|471
1711684800000|2024-03-29 04:00:00|293.7|293.5|293.05|292.9|293.7|293.55|292.95|292.8|298
1711688400000|2024-03-29 05:00:00|293.1|292.95|293.65|293.45|293.75|293.6|293|292.85|295
1711692000000|2024-03-29 06:00:00|293.7|293.5|292.8|292.65|293.8|293.65|292.75|292.6|616
1711695600000|2024-03-29 07:00:00|292.75|292.6|293.1|292.9|293.3|293.15|292.65|292.45|205
1711699200000|2024-03-29 08:00:00|293.05|292.95|293.7|293.5|293.75|293.6|293.05|292.9|618
1711702800000|2024-03-29 09:00:00|293.65|293.55|293.45|293.25|293.75|293.6|293.1|292.95|390
1711706400000|2024-03-29 10:00:00|293.4|293.2|293.55|293.4|293.55|293.4|293.3|293.1|19
1711710000000|2024-03-29 11:00:00|293.65|293.5|293.55|293.35|293.75|293.6|293.55|293.35|39
1711713600000|2024-03-29 12:00:00|293.5|293.4|293.55|293.35|293.55|293.4|293.45|293.3|8
1711717200000|2024-03-29 13:00:00|293.6|293.4|293.65|293.45|293.65|293.5|293.55|293.4|3
1711720800000|2024-03-29 14:00:00|293.7|293.5|293.65|293.5|293.7|293.5|293.65|293.45|5
1711724400000|2024-03-29 15:00:00|293.7|293.55|293.7|293.5|293.75|293.55|293.7|293.5|3
1711728000000|2024-03-29 16:00:00|293.65|293.45|293.65|293.45|293.65|293.5|293.6|293.45|7
1711731600000|2024-03-29 17:00:00|293.6|293.4|293.8|293.6|293.95|293.75|293.6|293.4|93
1711735200000|2024-03-29 18:00:00|293.75|293.55|293.65|293.45|293.75|293.6|293.65|293.45|17
1711738800000|2024-03-29 19:00:00|293.6|293.4|293.55|293.4|293.65|293.45|293.55|293.4|9
1711742400000|2024-03-29 20:00:00|293.5|293.35|293.9|292.5|293.9|293.4|293.5|292.45|34
1711922400000|2024-03-31 22:00:00|293.6|293|293.8|293.2|293.8|293.2|293.5|292.9|0
1711926000000|2024-03-31 23:00:00|293.9|293.3|294|293.4|294.1|293.5|293.9|293.3|0
1711929600000|2024-04-01 00:00:00|293.9|293.3|293.15|293|294.3|293.75|292.55|292.4|1973
1711933200000|2024-04-01 01:00:00|293.2|293.05|293.36|293.21|293.8|293.65|292.55|292.4|3602
1711936800000|2024-04-01 02:00:00|293.41|293.26|293.86|293.71|295.36|295.21|293.41|293.26|2672
1711940400000|2024-04-01 03:00:00|293.91|293.76|294.51|294.36|294.61|294.46|293.71|293.56|1736
1711944000000|2024-04-01 04:00:00|294.56|294.41|294.26|294.11|294.81|294.66|294.21|294.06|780
1711947600000|2024-04-01 05:00:00|294.21|294.06|293.56|293.41|294.46|294.26|292.96|292.81|1632
1711951200000|2024-04-01 06:00:00|293.51|293.36|293.61|293.46|293.76|293.61|293.36|293.21|637
1711954800000|2024-04-01 07:00:00|293.56|293.41|293.36|293.21|293.66|293.51|293.31|293.16|1592
1711958400000|2024-04-01 08:00:00|293.46|293.16|293.11|292.96|293.51|293.36|292.71|292.56|2930
1711962000000|2024-04-01 09:00:00|293.16|293.01|293.01|292.81|293.16|293.01|292.81|292.41|1032
1711965600000|2024-04-01 10:00:00|292.96|292.86|292.91|292.76|293.01|292.86|292.91|292.76|23
1711969200000|2024-04-01 11:00:00|292.86|292.71|293.01|292.86|293.06|292.91|292.71|292.56|46
1711972800000|2024-04-01 12:00:00|293.06|292.91|292.81|292.66|293.06|292.91|292.61|292.46|56
1711976400000|2024-04-01 13:00:00|292.86|292.71|293.16|292.91|293.26|293.11|292.51|292.36|463
1711980000000|2024-04-01 14:00:00|293.11|292.86|292.36|292.21|293.11|292.86|292.06|291.86|524
1711983600000|2024-04-01 15:00:00|292.41|292.26|291.96|291.81|292.46|292.31|291.81|291.61|293
1711987200000|2024-04-01 16:00:00|292.01|291.76|292.36|292.11|292.41|292.16|291.91|291.76|63
1711990800000|2024-04-01 17:00:00|292.31|292.21|292.16|291.91|292.46|292.31|292.01|291.81|59
1711994400000|2024-04-01 18:00:00|292.11|291.86|292.31|292.16|292.61|292.36|292.06|291.86|42
1711998000000|2024-04-01 19:00:00|292.36|292.21|292.66|292.51|292.76|292.56|292.31|292.16|112
1712001600000|2024-04-01 20:00:00|292.71|292.46|292.71|292.26|292.71|292.46|292.41|292.21|10
1712005200000|2024-04-01 21:00:00|292.76|292.21|292.81|292.21|292.81|292.21|292.76|292.21|0
1712008800000|2024-04-01 22:00:00|292.71|292.11|292.61|292.01|292.81|292.21|292.61|292.01|0
1712012400000|2024-04-01 23:00:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1712016000000|2024-04-02 00:00:00|292.61|292.01|293.11|292.96|293.46|293.31|292.01|291.41|1656
1712019600000|2024-04-02 01:00:00|293.16|293.01|295.36|295.21|295.51|295.31|292.76|292.56|5591
1712023200000|2024-04-02 02:00:00|295.41|295.26|295.15|295|295.41|295.26|294.56|294.41|3946
1712026800000|2024-04-02 03:00:00|295.2|295.05|294.95|294.8|295.45|295.3|294.95|294.75|2338
1712030400000|2024-04-02 04:00:00|295|294.85|295.05|294.9|295.15|295|294.55|294.4|1349
1712034000000|2024-04-02 05:00:00|295.1|294.85|294.5|294.35|295.15|294.95|294.4|294.25|2005
1712037600000|2024-04-02 06:00:00|294.55|294.4|294.35|294.2|294.7|294.55|294.2|294.05|2187
1712041200000|2024-04-02 07:00:00|294.4|294.25|294.95|294.8|295|294.85|294.3|294.15|3426
1712044800000|2024-04-02 08:00:00|295|294.85|294.9|294.75|295.4|295.25|294.7|294.55|4785
1712048400000|2024-04-02 09:00:00|294.95|294.8|294.8|294.65|295.2|294.95|294.7|294.5|1553
1712052000000|2024-04-02 10:00:00|294.75|294.6|294.7|294.5|294.75|294.6|294.45|294.3|145
1712055600000|2024-04-02 11:00:00|294.65|294.55|294.4|294.2|294.75|294.55|294.3|294.1|113
1712059200000|2024-04-02 12:00:00|294.35|294.25|294.3|294.15|294.7|294.55|294.3|294.15|130
1712062800000|2024-04-02 13:00:00|294.25|294.1|294.3|294.1|294.35|294.2|293.75|293.6|891
1712066400000|2024-04-02 14:00:00|294.25|294.15|294.05|293.9|294.85|294.7|293.95|293.8|587
1712070000000|2024-04-02 15:00:00|294|293.85|293.95|293.8|294.25|294.05|293.85|293.7|492
1712073600000|2024-04-02 16:00:00|294|293.85|294.3|294.15|294.4|294.25|293.9|293.75|345
1712077200000|2024-04-02 17:00:00|294.25|294.1|294.4|294.2|294.5|294.35|294.05|293.9|216
1712080800000|2024-04-02 18:00:00|294.35|294.25|294.45|294.3|294.7|294.55|294.35|294.2|292
1712084400000|2024-04-02 19:00:00|294.4|294.25|294.3|294.15|294.6|294.4|294.3|294.1|547
1712088000000|2024-04-02 20:00:00|294.35|294.1|294.5|294.3|294.55|294.4|294.3|294.1|62
1712091600000|2024-04-02 21:00:00|294.55|294.35|294.8|294.2|294.8|294.35|294.5|294.1|0
1712095200000|2024-04-02 22:00:00|294.7|294.1|294.6|294|294.8|294.2|294.6|294|0
1712098800000|2024-04-02 23:00:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1712102400000|2024-04-03 00:00:00|294.5|293.9|292.95|292.8|294.6|294.05|292.95|292.8|1643
1712106000000|2024-04-03 01:00:00|293.05|292.9|292.55|292.4|293.55|293.4|291.1|290.95|6278
1712109600000|2024-04-03 02:00:00|292.65|292.5|292.6|292.45|293.35|293.15|292.5|292.3|2236
1712113200000|2024-04-03 03:00:00|292.65|292.5|293.1|292.95|293.1|292.95|292.35|292.2|2049
1712116800000|2024-04-03 04:00:00|293|292.85|293.3|293.15|293.3|293.15|292.65|292.5|1287
1712120400000|2024-04-03 05:00:00|293.25|293.1|292.7|292.55|293.3|293.15|292.5|292.35|2042
1712124000000|2024-04-03 06:00:00|292.65|292.5|293.1|292.95|293.1|292.95|292.5|292.35|2128
1712127600000|2024-04-03 07:00:00|293.15|293|293|292.85|293.2|293|292.5|292.35|3070
1712131200000|2024-04-03 08:00:00|293.05|292.9|293.3|293.15|293.4|293.2|292.7|292.55|3514
1712134800000|2024-04-03 09:00:00|293.35|293.2|293.1|292.95|293.5|293.2|293|292.8|1669
1712138400000|2024-04-03 10:00:00|293.05|292.9|293.3|293.15|293.3|293.15|293|292.85|237
1712142000000|2024-04-03 11:00:00|293.35|293.2|293.5|293.3|293.55|293.35|293.3|293.1|261
1712145600000|2024-04-03 12:00:00|293.45|293.35|293.4|293.25|293.65|293.5|293.15|292.95|327
1712149200000|2024-04-03 13:00:00|293.45|293.3|293.5|293.3|294.1|293.95|293.15|293|946
1712152800000|2024-04-03 14:00:00|293.55|293.4|294.3|294.15|294.45|294.3|293.55|293.4|620
1712156400000|2024-04-03 15:00:00|294.35|294.2|293.9|293.7|294.55|294.4|293.8|293.65|736
1712160000000|2024-04-03 16:00:00|293.85|293.75|293.85|293.65|294.1|293.95|293.5|293.35|391
1712163600000|2024-04-03 17:00:00|293.9|293.7|293.9|293.75|294.1|293.95|293.8|293.65|258
1712167200000|2024-04-03 18:00:00|293.95|293.8|293.9|293.75|294.1|293.95|293.8|293.65|231
1712170800000|2024-04-03 19:00:00|293.85|293.7|293.65|293.45|293.9|293.7|293.25|293.1|506
1712174400000|2024-04-03 20:00:00|293.6|293.5|293.85|293.2|293.9|293.5|293.6|293.2|11
1712178000000|2024-04-03 21:00:00|293.95|293.1|293.8|293.2|293.95|293.2|293.8|293.05|0
1712181600000|2024-04-03 22:00:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|0
1712185200000|2024-04-03 23:00:00|293.9|293.3|294.3|293.7|294.4|293.8|293.8|293.2|0
1712188800000|2024-04-04 00:00:00|294.2|293.6|294.55|294.35|294.55|294.4|293.65|293.45|1819
1712192400000|2024-04-04 01:00:00|294.45|294.4|295.15|295|296.2|296.05|294.15|293.95|5777
1712196000000|2024-04-04 02:00:00|295.2|295.05|295.5|295.35|296|295.85|295|294.85|2577
1712199600000|2024-04-04 03:00:00|295.55|295.4|295.15|295|295.7|295.5|295.15|295|1602
1712203200000|2024-04-04 04:00:00|295.2|295.05|295.05|294.9|295.3|295.15|295|294.85|827
1712206800000|2024-04-04 05:00:00|295|294.85|294.75|294.6|295.35|295.2|294.55|294.35|1525
1712210400000|2024-04-04 06:00:00|294.7|294.55|294.6|294.45|294.9|294.75|294.45|294.3|1209
1712214000000|2024-04-04 07:00:00|294.55|294.4|294.6|294.4|294.9|294.75|294.5|294.3|1841
1712217600000|2024-04-04 08:00:00|294.55|294.45|294.75|294.6|294.8|294.65|294.4|294.25|2957
1712221200000|2024-04-04 09:00:00|293.8|293.65|293.85|293.65|294.25|294.1|293.7|293.45|2198
1712224800000|2024-04-04 10:00:00|293.8|293.7|293.8|293.65|293.85|293.7|293.65|293.45|229
1712228400000|2024-04-04 11:00:00|293.85|293.6|293.7|293.55|293.85|293.7|293.6|293.45|123
1712232000000|2024-04-04 12:00:00|293.65|293.5|294.1|293.95|294.25|294.05|293.6|293.4|116
1712235600000|2024-04-04 13:00:00|294.05|293.9|295.65|295.5|296.1|295.95|294.05|293.85|1277
1712239200000|2024-04-04 14:00:00|295.7|295.55|295.05|294.9|295.9|295.75|294.95|294.8|771
1712242800000|2024-04-04 15:00:00|295|294.85|295.15|294.95|295.3|295.1|294.85|294.65|591
1712246400000|2024-04-04 16:00:00|295.1|295|295.15|295|295.35|295.2|295.1|294.95|338
1712250000000|2024-04-04 17:00:00|295.1|294.95|294.75|294.55|295.2|295.05|294.7|294.55|370
1712253600000|2024-04-04 18:00:00|294.7|294.5|292.35|292.2|294.8|294.65|292.25|292.1|1046
1712257200000|2024-04-04 19:00:00|292.3|292.15|291.65|291.45|292.4|292.2|291.35|291.2|513
1712260800000|2024-04-04 20:00:00|291.7|291.5|291.95|291.6|291.95|291.65|291.6|291.4|37
1712264400000|2024-04-04 21:00:00|292.1|291.55|292.25|291.65|292.35|291.75|292.05|291.45|0
1712268000000|2024-04-04 22:00:00|292.35|291.75|292.35|291.75|292.55|291.95|292.25|291.65|0
1712271600000|2024-04-04 23:00:00|292.25|291.65|292.35|291.75|292.45|291.85|292.25|291.65|0
1712275200000|2024-04-05 00:00:00|292.25|291.65|291.48|291.33|292.45|291.88|291.33|291.18|3092
1712278800000|2024-04-05 01:00:00|291.38|291.23|289.23|289.08|291.43|291.28|289.03|288.88|6578
1712282400000|2024-04-05 02:00:00|289.18|289.03|289.98|289.83|290.28|290.08|289.18|289.03|3145
1712286000000|2024-04-05 03:00:00|290.03|289.88|291.13|290.98|291.28|291.08|290.03|289.88|2496
1712289600000|2024-04-05 04:00:00|291.18|290.93|291.13|290.98|291.43|291.28|290.78|290.63|1333
1712293200000|2024-04-05 05:00:00|291.08|290.93|291.68|291.48|291.83|291.68|290.73|290.58|2176
1712296800000|2024-04-05 06:00:00|291.63|291.53|291.48|291.33|291.88|291.73|291.23|291.08|1594
1712300400000|2024-04-05 07:00:00|291.53|291.28|291.53|291.38|291.58|291.43|291.03|290.88|2278
1712304000000|2024-04-05 08:00:00|291.58|291.43|291.38|291.23|291.63|291.48|291.28|291.13|3293
1712307600000|2024-04-05 09:00:00|291.43|291.18|291.68|291.53|291.88|291.63|291.38|291.18|1485
1712311200000|2024-04-05 10:00:00|291.63|291.48|291.73|291.58|291.78|291.63|291.53|291.38|125
1712314800000|2024-04-05 11:00:00|291.78|291.53|291.88|291.73|292.03|291.83|291.68|291.53|93
1712318400000|2024-04-05 12:00:00|291.93|291.68|291.68|291.53|292.33|292.18|291.18|290.98|380
1712322000000|2024-04-05 13:00:00|291.73|291.48|292.23|292.08|292.43|292.28|291.33|291.18|547
1712325600000|2024-04-05 14:00:00|292.28|292.13|293.13|292.93|293.18|292.98|291.98|291.83|606
1712329200000|2024-04-05 15:00:00|293.08|292.98|293.33|293.13|293.33|293.18|292.78|292.58|952
1712332800000|2024-04-05 16:00:00|293.28|293.18|293.73|293.58|293.73|293.58|293.28|293.08|288
1712336400000|2024-04-05 17:00:00|293.68|293.53|293.38|293.23|293.78|293.58|293.18|293.03|203
1712340000000|2024-04-05 18:00:00|293.33|293.18|293.28|293.08|293.68|293.53|293.13|292.93|69
1712343600000|2024-04-05 19:00:00|293.23|293.13|293.68|293.53|293.78|293.63|293.23|293.03|65
1712347200000|2024-04-05 20:00:00|293.63|293.43|293.88|293.63|293.88|293.63|293.53|293.28|50
1712527200000|2024-04-07 22:00:00|294.28|293.68|294.08|293.48|294.38|293.78|294.08|293.48|0
1712530800000|2024-04-07 23:00:00|294.18|293.58|294.18|293.58|294.28|293.68|294.08|293.48|0
1712534400000|2024-04-08 00:00:00|294.08|293.48|292.58|292.43|294.28|294.13|292.48|292.33|2357
1712538000000|2024-04-08 01:00:00|292.73|292.58|292.38|292.18|293.33|293.13|291.58|291.43|3487
1712541600000|2024-04-08 02:00:00|292.43|292.23|293.23|293.08|293.33|293.18|292.33|292.13|961
1712545200000|2024-04-08 03:00:00|293.18|293.03|292.48|292.33|293.28|293.08|292.28|292.08|1319
1712548800000|2024-04-08 04:00:00|292.43|292.28|292.58|292.43|292.68|292.53|292.38|292.23|574
1712552400000|2024-04-08 05:00:00|292.63|292.48|292.83|292.63|293.08|292.88|292.53|292.38|1199
1712556000000|2024-04-08 06:00:00|292.88|292.68|292.48|292.28|292.98|292.83|292.33|292.18|1283
1712559600000|2024-04-08 07:00:00|292.43|292.33|292.78|292.63|292.98|292.83|292.33|292.18|1468
1712563200000|2024-04-08 08:00:00|292.83|292.68|293.08|292.93|293.18|292.98|292.73|292.58|1432
1712566800000|2024-04-08 09:00:00|293.13|292.98|293.18|293.03|293.38|293.08|292.73|292.53|1054
1712570400000|2024-04-08 10:00:00|293.13|292.98|293.23|293.03|293.23|293.08|292.98|292.83|130
1712574000000|2024-04-08 11:00:00|293.18|293.08|293.28|293.08|293.43|293.28|293.13|292.98|155
1712577600000|2024-04-08 12:00:00|293.23|293.13|293.63|293.48|293.63|293.48|293.13|292.98|103
1712581200000|2024-04-08 13:00:00|293.68|293.53|294.33|294.13|294.98|294.83|293.68|293.48|1103
1712584800000|2024-04-08 14:00:00|294.28|294.08|294.18|294.03|294.53|294.38|293.73|293.58|365
1712588400000|2024-04-08 15:00:00|294.23|293.98|294.33|294.18|294.63|294.48|294.03|293.88|244
1712592000000|2024-04-08 16:00:00|294.28|294.13|294.38|294.23|294.38|294.23|294.08|293.93|126
1712595600000|2024-04-08 17:00:00|294.33|294.18|294.38|294.23|294.43|294.28|294.28|294.08|98
1712599200000|2024-04-08 18:00:00|294.43|294.28|294.43|294.28|294.48|294.33|294.28|294.08|60
1712602800000|2024-04-08 19:00:00|294.38|294.23|294.18|293.98|294.58|294.43|294.08|293.93|91
1712606400000|2024-04-08 20:00:00|294.13|294.03|294.28|293.83|294.33|294.03|294.08|293.73|9
1712610000000|2024-04-08 21:00:00|294.38|293.68|294.38|293.78|294.43|293.78|294.38|293.68|0
1712613600000|2024-04-08 22:00:00|294.48|293.88|294.38|293.78|294.48|293.88|294.38|293.78|0
1712617200000|2024-04-08 23:00:00|294.48|293.88|294.28|293.68|294.48|293.88|294.28|293.68|0
1712620800000|2024-04-09 00:00:00|294.38|293.78|294.88|294.68|294.93|294.78|294.08|293.68|1613
1712624400000|2024-04-09 01:00:00|294.83|294.73|296.38|296.23|296.78|296.63|294.18|294.03|6128
1712628000000|2024-04-09 02:00:00|296.43|296.28|295.58|295.38|296.53|296.33|295.43|295.28|1692
1712631600000|2024-04-09 03:00:00|295.63|295.43|295.98|295.78|296.08|295.88|295.58|295.38|1147
1712635200000|2024-04-09 04:00:00|296.03|295.83|296.23|296.08|296.28|296.13|295.98|295.83|1043
1712638800000|2024-04-09 05:00:00|296.18|296.03|296.33|296.18|296.48|296.33|295.88|295.73|2274
1712642400000|2024-04-09 06:00:00|296.38|296.23|295.98|295.83|296.48|296.33|295.98|295.83|1647
1712646000000|2024-04-09 07:00:00|296.03|295.88|295.58|295.43|296.03|295.88|295.58|295.43|1906
1712649600000|2024-04-09 08:00:00|295.53|295.38|295.63|295.48|295.73|295.58|295.28|295.13|3521
1712653200000|2024-04-09 09:00:00|295.58|295.43|295.48|295.33|295.78|295.48|295.23|294.98|1054
1712656800000|2024-04-09 10:00:00|295.43|295.28|295.38|295.23|295.53|295.38|295.13|294.93|151
1712660400000|2024-04-09 11:00:00|295.43|295.28|295.53|295.38|295.73|295.58|295.38|295.18|151
1712664000000|2024-04-09 12:00:00|295.48|295.33|295.78|295.63|296.18|296.03|295.48|295.33|180
1712667600000|2024-04-09 13:00:00|295.73|295.58|295.78|295.58|296.68|296.53|295.48|295.33|679
1712671200000|2024-04-09 14:00:00|295.83|295.63|294.63|294.48|296.33|296.13|294.28|294.08|1448
1712674800000|2024-04-09 15:00:00|294.68|294.43|295.43|295.23|295.48|295.33|294.63|294.43|582
1712678400000|2024-04-09 16:00:00|295.38|295.18|295.18|294.98|295.68|295.53|295.08|294.88|85
1712682000000|2024-04-09 17:00:00|295.13|294.93|295.08|294.93|295.38|295.23|294.83|294.68|105
1712685600000|2024-04-09 18:00:00|295.03|294.88|295.38|295.23|295.48|295.28|294.98|294.83|61
1712689200000|2024-04-09 19:00:00|295.33|295.18|295.88|295.73|295.93|295.73|295.03|294.88|96
1712692800000|2024-04-09 20:00:00|295.83|295.68|296.03|295.73|296.03|295.83|295.78|295.63|29
1712696400000|2024-04-09 21:00:00|296.08|295.58|296.18|295.58|296.18|295.58|296.08|295.58|0
1712700000000|2024-04-09 22:00:00|296.08|295.48|296.08|295.48|296.18|295.58|296.08|295.48|0
1712703600000|2024-04-09 23:00:00|296.18|295.58|296.08|295.48|296.18|295.58|296.08|295.48|0
1712707200000|2024-04-10 00:00:00|296.18|295.58|295.53|295.38|296.18|295.88|295.43|295.28|1027
1712710800000|2024-04-10 01:00:00|295.63|295.43|296.63|296.48|296.73|296.58|295.63|295.43|2261
1712714400000|2024-04-10 02:00:00|296.58|296.43|296.63|296.48|296.68|296.53|296.08|295.93|1670
1712718000000|2024-04-10 03:00:00|296.58|296.43|296.89|296.74|297.04|296.89|296.48|296.33|1462
1712721600000|2024-04-10 04:00:00|296.84|296.69|296.94|296.79|296.94|296.79|296.64|296.44|753
1712725200000|2024-04-10 05:00:00|296.89|296.74|296.64|296.49|297.29|297.14|296.54|296.39|1399
1712728800000|2024-04-10 06:00:00|296.69|296.54|297.09|296.89|297.29|297.14|296.69|296.54|969
1712732400000|2024-04-10 07:00:00|297.04|296.84|297.24|297.09|297.39|297.19|296.99|296.84|1106
1712736000000|2024-04-10 08:00:00|297.29|297.14|297.64|297.44|297.64|297.49|297.14|296.94|1691
1712739600000|2024-04-10 09:00:00|297.54|297.34|297.19|296.99|297.74|297.44|296.99|296.84|425
1712743200000|2024-04-10 10:00:00|297.14|296.94|297.09|296.94|297.19|297.04|296.84|296.69|124
1712746800000|2024-04-10 11:00:00|297.04|296.89|297.14|296.94|297.44|297.24|296.99|296.84|125
1712750400000|2024-04-10 12:00:00|297.09|296.89|294.49|294.34|297.39|297.14|293.99|293.84|1108
1712754000000|2024-04-10 13:00:00|294.54|294.29|294.59|294.39|294.69|294.54|293.69|293.49|1533
1712757600000|2024-04-10 14:00:00|294.54|294.34|294.29|294.14|295.09|294.94|294.14|293.99|602
1712761200000|2024-04-10 15:00:00|294.34|294.19|293.89|293.69|294.34|294.19|293.84|293.69|280
1712764800000|2024-04-10 16:00:00|293.84|293.64|293.89|293.69|293.99|293.79|293.64|293.49|275
1712768400000|2024-04-10 17:00:00|293.84|293.64|294.09|293.69|294.29|294.09|293.34|293.19|220
1712772000000|2024-04-10 18:00:00|294.04|293.64|293.69|293.49|294.19|294.04|293.69|293.49|57
1712775600000|2024-04-10 19:00:00|293.74|293.54|294.34|294.14|294.44|294.29|293.64|293.44|44
1712779200000|2024-04-10 20:00:00|294.29|294.09|294.34|294.09|294.39|294.19|294.14|293.94|69
1712782800000|2024-04-10 21:00:00|294.39|294.04|294.24|293.64|294.39|294.04|294.24|293.54|4
1712786400000|2024-04-10 22:00:00|294.14|293.54|294.04|293.44|294.14|293.54|293.94|293.34|0
1712790000000|2024-04-10 23:00:00|293.94|293.34|293.94|293.34|294.04|293.44|293.84|293.24|0
1712793600000|2024-04-11 00:00:00|294.04|293.44|292.79|292.59|294.29|294.04|292.54|292.39|3410
1712797200000|2024-04-11 01:00:00|292.69|292.54|294.19|294.04|294.34|294.19|292.69|292.54|4997
1712800800000|2024-04-11 02:00:00|294.24|294.09|293.29|293.14|294.29|294.14|293.24|293.04|2562
1712804400000|2024-04-11 03:00:00|293.34|293.19|294.29|294.09|294.59|294.44|293.19|292.99|2209
1712808000000|2024-04-11 04:00:00|294.24|294.04|294.34|294.19|294.44|294.29|294.04|293.89|1722
1712811600000|2024-04-11 05:00:00|294.39|294.24|294.69|294.54|295.14|294.99|294.39|294.24|1916
1712815200000|2024-04-11 06:00:00|294.74|294.49|294.29|294.14|294.99|294.84|294.29|294.14|2055
1712818800000|2024-04-11 07:00:00|294.34|294.19|294.09|293.94|294.59|294.44|293.99|293.84|3039
1712822400000|2024-04-11 08:00:00|294.14|293.99|293.89|293.74|294.24|294.09|293.89|293.69|3393
1712826000000|2024-04-11 09:00:00|293.94|293.79|294.04|293.89|294.64|294.24|293.69|293.54|2314
1712829600000|2024-04-11 10:00:00|294.09|293.94|293.94|293.79|294.19|293.99|293.59|293.39|539
1712833200000|2024-04-11 11:00:00|293.99|293.84|293.94|293.74|294.19|293.99|293.84|293.69|328
1712836800000|2024-04-11 12:00:00|293.89|293.79|294.64|294.49|294.79|294.59|293.59|293.39|458
1712840400000|2024-04-11 13:00:00|294.59|294.44|293.69|293.54|294.94|294.79|293.69|293.49|574
1712844000000|2024-04-11 14:00:00|293.74|293.59|292.79|292.64|293.74|293.59|292.39|292.24|845
1712847600000|2024-04-11 15:00:00|292.84|292.69|293.69|293.54|293.74|293.59|292.74|292.59|548
1712851200000|2024-04-11 16:00:00|293.74|293.59|293.69|293.54|293.79|293.59|293.34|293.19|258
1712854800000|2024-04-11 17:00:00|293.64|293.29|294.39|294.19|294.44|294.29|293.49|293.24|357
1712858400000|2024-04-11 18:00:00|294.44|294.24|294.49|294.29|294.79|294.64|294.34|294.14|202
1712862000000|2024-04-11 19:00:00|294.54|294.34|294.59|294.39|294.74|294.59|294.49|294.29|239
1712865600000|2024-04-11 20:00:00|294.54|294.34|294.59|294.14|294.74|294.54|294.54|294.14|30
1712869200000|2024-04-11 21:00:00|294.64|294.09|294.74|294.14|294.74|294.14|294.64|294.09|0
1712872800000|2024-04-11 22:00:00|294.84|294.24|294.84|294.24|294.94|294.34|294.74|294.14|0
1712876400000|2024-04-11 23:00:00|294.74|294.14|294.74|294.14|294.84|294.24|294.64|294.04|0
1712880000000|2024-04-12 00:00:00|294.64|294.04|294.04|293.89|294.89|294.69|293.89|293.74|1600
1712883600000|2024-04-12 01:00:00|293.99|293.84|293.29|293.14|294.59|294.44|293.29|293.14|3470
1712887200000|2024-04-12 02:00:00|293.34|293.19|293.64|293.44|293.64|293.49|292.84|292.69|2052
1712890800000|2024-04-12 03:00:00|293.59|293.39|293.09|292.94|293.59|293.39|293.04|292.89|1238
1712894400000|2024-04-12 04:00:00|293.04|292.89|292.89|292.74|293.34|293.19|292.84|292.69|1652
1712898000000|2024-04-12 05:00:00|292.94|292.79|293.24|293.09|293.34|293.19|292.89|292.74|1698
1712901600000|2024-04-12 06:00:00|293.19|293.04|293.49|293.34|293.54|293.39|293.14|292.99|1407
1712905200000|2024-04-12 07:00:00|293.54|293.29|293.44|293.29|293.64|293.49|293.24|293.09|1983
1712908800000|2024-04-12 08:00:00|293.49|293.34|293.79|293.64|293.94|293.79|293.29|293.14|3576
1712912400000|2024-04-12 09:00:00|293.84|293.59|293.49|293.34|293.94|293.79|293.24|292.84|667
1712916000000|2024-04-12 10:00:00|293.44|293.29|292.79|292.64|293.44|293.29|292.64|292.49|167
1712919600000|2024-04-12 11:00:00|292.84|292.69|293.14|292.99|293.14|292.99|292.79|292.64|195
1712923200000|2024-04-12 12:00:00|293.09|292.94|292.39|292.24|293.34|293.19|292.34|292.19|411
1712926800000|2024-04-12 13:00:00|292.34|292.19|291.89|291.74|292.39|292.19|291.74|291.59|515
1712930400000|2024-04-12 14:00:00|291.99|291.79|290.84|290.69|291.99|291.79|290.84|290.69|484
1712934000000|2024-04-12 15:00:00|290.79|290.64|291.19|291.04|291.44|291.29|290.79|290.59|228
1712937600000|2024-04-12 16:00:00|291.14|290.99|290.64|290.49|291.24|291.09|290.39|290.24|237
1712941200000|2024-04-12 17:00:00|290.69|290.44|290.34|290.19|290.74|290.54|290.04|289.89|281
1712944800000|2024-04-12 18:00:00|290.29|290.14|289.89|289.74|290.54|290.39|289.89|289.74|192
1712948400000|2024-04-12 19:00:00|289.84|289.69|289.89|289.74|290.04|289.89|289.59|289.39|408
1712952000000|2024-04-12 20:00:00|289.94|289.69|289.84|289.44|289.94|289.74|289.69|289.39|29
1713132000000|2024-04-14 22:00:00|290.54|289.94|290.74|290.14|290.94|290.34|290.14|289.54|0
1713135600000|2024-04-14 23:00:00|290.84|290.24|290.74|290.14|290.94|290.34|290.64|290.04|0
1713139200000|2024-04-15 00:00:00|290.89|290.29|288.99|288.84|290.99|290.64|286.69|286.54|5372
1713142800000|2024-04-15 01:00:00|289.14|288.99|288.71|288.51|289.59|289.44|288.49|288.34|7142
1713146400000|2024-04-15 02:00:00|288.66|288.46|288.96|288.76|288.96|288.76|287.76|287.61|4509
1713150000000|2024-04-15 03:00:00|288.91|288.81|288.91|288.76|289.16|289.01|288.41|288.26|2956
1713153600000|2024-04-15 04:00:00|288.96|288.81|289.11|288.96|289.26|289.06|288.36|288.21|2156
1713157200000|2024-04-15 05:00:00|289.16|288.91|289.36|289.21|289.46|289.31|288.91|288.76|1704
1713160800000|2024-04-15 06:00:00|289.31|289.16|288.96|288.81|289.56|289.41|288.91|288.76|2303
1713164400000|2024-04-15 07:00:00|289.01|288.86|289.56|289.41|289.61|289.46|288.96|288.81|3220
1713168000000|2024-04-15 08:00:00|289.61|289.46|289.21|289.06|289.66|289.51|289.16|289.01|3592
1713171600000|2024-04-15 09:00:00|289.26|289.11|289.36|289.16|289.91|289.76|289.26|288.81|1371
1713175200000|2024-04-15 10:00:00|289.41|289.21|289.46|289.31|289.61|289.41|289.31|289.11|155
1713178800000|2024-04-15 11:00:00|289.51|289.36|289.81|289.66|289.81|289.66|289.51|289.31|190
1713182400000|2024-04-15 12:00:00|289.76|289.61|290.01|289.86|290.16|290.01|289.56|289.41|556
1713186000000|2024-04-15 13:00:00|290.06|289.91|289.61|289.46|290.51|290.31|289.51|289.31|1424
1713189600000|2024-04-15 14:00:00|289.56|289.41|288.66|288.51|289.66|289.51|288.51|288.36|1049
1713193200000|2024-04-15 15:00:00|288.71|288.46|288.96|288.81|289.01|288.86|288.46|288.31|775
1713196800000|2024-04-15 16:00:00|289.01|288.86|288.36|288.21|289.21|289.06|288.26|288.11|189
1713200400000|2024-04-15 17:00:00|288.31|288.16|287.51|287.36|288.41|288.26|287.06|286.86|614
1713204000000|2024-04-15 18:00:00|287.46|287.31|287.11|286.91|287.56|287.41|286.91|286.76|396
1713207600000|2024-04-15 19:00:00|287.06|286.86|287.06|286.91|287.16|286.96|286.66|286.51|316
1713211200000|2024-04-15 20:00:00|287.11|286.96|287.31|287.11|287.31|287.11|287.06|286.91|28
1713214800000|2024-04-15 21:00:00|287.61|287.01|287.51|286.91|287.61|287.01|287.41|286.81|7
1713218400000|2024-04-15 22:00:00|287.61|287.01|287.71|287.11|287.71|287.11|287.61|287.01|0
1713222000000|2024-04-15 23:00:00|287.61|287.01|287.61|287.01|287.71|287.11|287.51|286.91|0
1713225600000|2024-04-16 00:00:00|287.71|287.11|287.91|287.76|288.01|287.86|286.86|286.61|2457
1713229200000|2024-04-16 01:00:00|287.81|287.66|287.19|287.04|288.61|288.46|286.91|286.76|6662
1713232800000|2024-04-16 02:00:00|287.14|286.99|286.44|286.29|287.24|287.09|286.04|285.89|3549
1713236400000|2024-04-16 03:00:00|286.49|286.34|285.14|284.99|286.49|286.34|284.94|284.79|3635
1713240000000|2024-04-16 04:00:00|285.09|284.94|284.94|284.79|285.19|285.04|284.79|284.64|2569
1713243600000|2024-04-16 05:00:00|284.99|284.84|285.79|285.59|285.94|285.79|284.89|284.74|2865
1713247200000|2024-04-16 06:00:00|285.74|285.54|285.44|285.29|285.74|285.59|284.89|284.74|2542
1713250800000|2024-04-16 07:00:00|285.49|285.34|285.74|285.59|285.84|285.69|284.99|284.84|3188
1713254400000|2024-04-16 08:00:00|285.69|285.54|285.74|285.59|286.24|286.09|285.54|285.39|3605
1713258000000|2024-04-16 09:00:00|285.89|285.74|285.69|285.49|286.29|286.14|285.39|285.24|2313
1713261600000|2024-04-16 10:00:00|285.74|285.54|285.74|285.59|285.84|285.69|285.39|285.19|245
1713265200000|2024-04-16 11:00:00|285.79|285.64|286.49|286.34|286.54|286.39|285.74|285.64|340
1713268800000|2024-04-16 12:00:00|286.44|286.29|286.09|285.89|286.49|286.29|285.94|285.74|200
1713272400000|2024-04-16 13:00:00|286.14|285.94|286.29|286.14|286.69|286.54|285.34|285.14|1510
1713276000000|2024-04-16 14:00:00|286.24|286.09|286.74|286.59|287.34|287.19|285.99|285.79|1602
1713279600000|2024-04-16 15:00:00|286.79|286.64|287.14|286.99|287.39|287.24|286.64|286.49|660
1713283200000|2024-04-16 16:00:00|287.09|286.94|287.29|287.09|287.39|287.24|286.94|286.74|351
1713286800000|2024-04-16 17:00:00|287.34|287.14|287.34|287.19|287.54|287.39|286.79|286.64|420
1713290400000|2024-04-16 18:00:00|287.29|287.14|287.74|287.54|288.14|287.99|287.09|286.89|396
1713294000000|2024-04-16 19:00:00|287.69|287.59|287.19|286.99|287.74|287.59|287.09|286.94|533
1713297600000|2024-04-16 20:00:00|287.14|287.04|287.19|286.84|287.39|287.19|287.14|286.84|31
1713301200000|2024-04-16 21:00:00|287.64|286.79|287.34|286.74|287.64|287.04|287.24|286.64|0
1713304800000|2024-04-16 22:00:00|287.44|286.84|287.44|286.84|287.44|286.84|287.34|286.74|0
1713308400000|2024-04-16 23:00:00|287.34|286.74|287.74|287.14|287.74|287.14|287.34|286.74|0
1713312000000|2024-04-17 00:00:00|287.64|287.04|287.64|287.49|287.94|287.79|286.24|286.09|2277
1713315600000|2024-04-17 01:00:00|287.59|287.44|288.68|288.53|289.03|288.88|286.99|286.84|5988
1713319200000|2024-04-17 02:00:00|288.63|288.48|287.83|287.68|288.73|288.58|287.78|287.63|2801
1713322800000|2024-04-17 03:00:00|287.88|287.73|289.33|289.18|289.43|289.28|287.88|287.73|2357
1713326400000|2024-04-17 04:00:00|289.28|289.13|289.23|289.08|289.33|289.18|288.78|288.63|1199
1713330000000|2024-04-17 05:00:00|289.28|289.13|288.58|288.43|289.68|289.48|287.98|287.83|4278
1713333600000|2024-04-17 06:00:00|288.63|288.53|288.53|288.38|288.78|288.63|288.13|287.98|2515
1713337200000|2024-04-17 07:00:00|288.48|288.33|289.18|289.03|289.18|289.03|288.43|288.28|2220
1713340800000|2024-04-17 08:00:00|289.13|288.93|289.68|289.53|289.83|289.68|288.98|288.83|2861
1713344400000|2024-04-17 09:00:00|289.63|289.48|289.28|289.08|289.68|289.48|288.93|288.78|2019
1713348000000|2024-04-17 10:00:00|289.23|289.13|289.23|289.08|289.43|289.28|289.03|288.88|267
1713351600000|2024-04-17 11:00:00|289.53|289.33|289.18|288.98|289.58|289.43|289.08|288.93|550
1713355200000|2024-04-17 12:00:00|289.13|289.03|289.38|289.23|289.53|289.38|288.93|288.73|240
1713358800000|2024-04-17 13:00:00|289.43|289.28|288.98|288.78|290.58|290.43|288.73|288.53|1597
1713362400000|2024-04-17 14:00:00|288.93|288.73|288.08|287.93|288.98|288.78|287.88|287.73|480
1713366000000|2024-04-17 15:00:00|288.13|287.88|288.23|288.03|288.53|288.38|287.88|287.73|354
1713369600000|2024-04-17 16:00:00|288.18|287.98|287.68|287.48|288.23|288.03|287.33|287.18|229
1713373200000|2024-04-17 17:00:00|287.73|287.53|288.88|288.68|289.03|288.83|287.63|287.43|277
1713376800000|2024-04-17 18:00:00|288.83|288.63|288.48|288.28|289.43|289.23|288.38|288.18|630
1713380400000|2024-04-17 19:00:00|288.43|288.23|288.28|288.13|288.73|288.53|288.28|288.13|82
1713384000000|2024-04-17 20:00:00|288.33|288.18|288.28|288.03|288.43|288.23|288.23|288.03|20
1713387600000|2024-04-17 21:00:00|288.23|288.08|288.38|287.78|288.68|288.08|288.23|287.78|0
1713391200000|2024-04-17 22:00:00|288.48|287.88|288.48|287.88|288.58|287.98|288.38|287.78|0
1713394800000|2024-04-17 23:00:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1713398400000|2024-04-18 00:00:00|288.48|287.88|290.38|290.23|290.38|290.23|288.48|287.88|2358
1713402000000|2024-04-18 01:00:00|290.13|289.98|292.03|291.88|292.33|292.18|289.33|289.18|6793
1713405600000|2024-04-18 02:00:00|291.98|291.83|291.73|291.58|292.18|292.03|291.48|291.33|3213
1713409200000|2024-04-18 03:00:00|291.78|291.63|292.33|292.18|292.73|292.53|291.63|291.48|1854
1713412800000|2024-04-18 04:00:00|292.38|292.23|292.28|292.13|292.63|292.48|291.98|291.83|1552
1713416400000|2024-04-18 05:00:00|292.33|292.18|292.48|292.33|292.78|292.63|292.13|291.98|2315
1713420000000|2024-04-18 06:00:00|292.43|292.28|292.33|292.18|292.58|292.43|291.93|291.78|2263
1713423600000|2024-04-18 07:00:00|292.38|292.23|292.18|292.03|292.43|292.23|291.93|291.73|2652
1713427200000|2024-04-18 08:00:00|292.13|291.98|291.63|291.48|292.18|292.03|291.53|291.38|2879
1713430800000|2024-04-18 09:00:00|291.58|291.43|291.33|291.18|291.68|291.53|291.28|290.78|1228
1713434400000|2024-04-18 10:00:00|291.28|291.13|291.38|291.23|291.48|291.28|291.18|291.03|188
1713438000000|2024-04-18 11:00:00|291.43|291.28|291.48|291.28|291.58|291.43|291.28|291.13|186
1713441600000|2024-04-18 12:00:00|291.43|291.33|291.08|290.88|291.48|291.33|290.93|290.78|239
1713445200000|2024-04-18 13:00:00|291.13|290.93|291.78|291.58|292.13|291.93|291.03|290.88|883
1713448800000|2024-04-18 14:00:00|291.88|291.63|292.48|292.33|292.63|292.43|291.58|291.38|618
1713452400000|2024-04-18 15:00:00|292.53|292.28|292.23|292.08|292.93|292.78|291.98|291.78|617
1713456000000|2024-04-18 16:00:00|292.28|292.13|291.48|291.28|292.48|292.28|291.38|291.18|380
1713459600000|2024-04-18 17:00:00|291.43|291.23|291.38|291.18|291.53|291.38|290.93|290.73|974
1713463200000|2024-04-18 18:00:00|291.33|291.13|291.13|290.93|291.58|291.43|290.98|290.78|372
1713466800000|2024-04-18 19:00:00|291.18|290.98|291.13|290.98|291.53|291.38|291.13|290.98|193
1713470400000|2024-04-18 20:00:00|291.18|291.03|291.18|290.88|291.33|291.18|291.08|290.88|56
1713474000000|2024-04-18 21:00:00|291.23|290.83|291.28|290.68|291.48|290.88|291.23|290.68|0
1713477600000|2024-04-18 22:00:00|291.38|290.78|291.38|290.78|291.48|290.88|291.28|290.68|0
1713481200000|2024-04-18 23:00:00|291.28|290.68|290.98|290.38|291.38|290.78|290.88|290.28|0
1713484800000|2024-04-19 00:00:00|290.88|290.28|291.21|291.06|291.26|291.11|290.31|289.71|2054
1713488400000|2024-04-19 01:00:00|291.16|291.01|289.91|289.76|292.36|292.21|289.56|289.41|8386
1713492000000|2024-04-19 02:00:00|289.86|289.71|288.91|288.76|290.41|290.26|288.81|288.66|3749
1713495600000|2024-04-19 03:00:00|288.96|288.81|290.51|290.36|290.56|290.41|288.71|288.51|2681
1713499200000|2024-04-19 04:00:00|290.56|290.41|290.81|290.66|290.86|290.66|290.46|290.26|1076
1713502800000|2024-04-19 05:00:00|290.76|290.61|290.61|290.41|291.26|291.11|290.36|290.21|1728
1713506400000|2024-04-19 06:00:00|290.56|290.36|291.36|291.21|291.51|291.36|290.51|290.36|1797
1713510000000|2024-04-19 07:00:00|291.41|291.26|291.56|291.41|291.96|291.76|291.26|291.11|2306
1713513600000|2024-04-19 08:00:00|291.61|291.46|291.71|291.56|291.96|291.81|291.46|291.31|3311
1713517200000|2024-04-19 09:00:00|291.76|291.61|292.06|291.86|292.41|292.11|291.66|291.41|1082
1713520800000|2024-04-19 10:00:00|292.01|291.91|292.01|291.86|292.06|291.91|291.66|291.46|246
1713524400000|2024-04-19 11:00:00|292.06|291.91|292.11|291.96|292.21|292.06|291.71|291.51|245
1713528000000|2024-04-19 12:00:00|292.06|291.91|292.86|292.66|292.91|292.76|291.96|291.81|416
1713531600000|2024-04-19 13:00:00|292.81|292.71|293.16|292.96|293.81|293.61|292.71|292.51|2460
1713535200000|2024-04-19 14:00:00|293.11|293.01|292.96|292.76|293.31|293.16|292.56|292.36|1048
1713538800000|2024-04-19 15:00:00|292.91|292.81|292.41|292.26|293.11|292.96|292.41|292.26|350
1713542400000|2024-04-19 16:00:00|292.46|292.31|292.46|292.31|292.56|292.41|291.71|291.56|394
1713546000000|2024-04-19 17:00:00|292.51|292.26|292.51|292.31|292.86|292.66|292.21|292.01|193
1713549600000|2024-04-19 18:00:00|292.46|292.26|291.91|291.76|292.51|292.26|291.66|291.51|316
1713553200000|2024-04-19 19:00:00|291.86|291.71|292.16|292.01|292.16|292.01|291.76|291.56|168
1713556800000|2024-04-19 20:00:00|292.11|291.96|292.41|291.71|292.41|291.96|291.91|291.71|26
1713736800000|2024-04-21 22:00:00|292.75|292.15|293.05|292.45|293.15|292.55|292.65|292.05|0
1713740400000|2024-04-21 23:00:00|293.15|292.55|293.25|292.65|293.25|292.65|292.95|292.35|0
1713744000000|2024-04-22 00:00:00|293.35|292.75|292.7|292.55|293.45|293.05|292|291.8|2134
1713747600000|2024-04-22 01:00:00|292.55|292.4|296.3|296.15|296.6|296.4|291.9|291.75|6639
1713751200000|2024-04-22 02:00:00|296.35|296.1|295.55|295.4|296.7|296.5|295.55|295.4|2595
1713754800000|2024-04-22 03:00:00|295.5|295.35|294.9|294.75|295.55|295.4|294.85|294.7|2183
1713758400000|2024-04-22 04:00:00|294.85|294.7|295.4|295.25|295.5|295.35|294.8|294.6|1321
1713762000000|2024-04-22 05:00:00|295.45|295.3|295.2|295.05|295.6|295.45|294.7|294.55|1385
1713765600000|2024-04-22 06:00:00|295.25|295.1|295.8|295.65|295.85|295.7|295.15|295|1614
1713769200000|2024-04-22 07:00:00|295.85|295.6|295.5|295.35|296.25|296.1|295.45|295.3|2178
1713772800000|2024-04-22 08:00:00|295.45|295.3|295.5|295.35|295.9|295.7|295.4|295.25|2823
1713776400000|2024-04-22 09:00:00|295.45|295.3|295.8|295.6|296.35|295.8|295.35|295.2|1673
1713780000000|2024-04-22 10:00:00|295.75|295.65|295.85|295.7|296.05|295.9|295.75|295.6|123
1713783600000|2024-04-22 11:00:00|295.9|295.75|296.6|296.4|296.75|296.6|295.75|295.6|655
1713787200000|2024-04-22 12:00:00|296.55|296.45|296.5|296.35|296.85|296.7|296.15|296|882
1713790800000|2024-04-22 13:00:00|296.55|296.3|298.2|298.05|299.1|298.9|296.35|296.15|2090
1713794400000|2024-04-22 14:00:00|298.25|298.15|297.5|297.3|298.65|298.5|297.4|297.25|1480
1713798000000|2024-04-22 15:00:00|297.45|297.35|297.8|297.6|297.8|297.6|296.85|296.7|450
1713801600000|2024-04-22 16:00:00|297.75|297.65|298.1|297.9|298.2|298.05|297.7|297.5|278
1713805200000|2024-04-22 17:00:00|298.05|297.95|298.8|298.6|298.95|298.8|298|297.85|249
1713808800000|2024-04-22 18:00:00|298.75|298.65|298.8|298.6|299.1|298.95|298.65|298.5|174
1713812400000|2024-04-22 19:00:00|298.75|298.65|298.6|298.45|298.85|298.7|298.35|298.2|409
1713816000000|2024-04-22 20:00:00|298.65|298.5|298.95|298.55|299|298.8|298.55|298.4|55
1713819600000|2024-04-22 21:00:00|299|298.5|299.15|298.55|299.15|298.55|299|298.5|0
1713823200000|2024-04-22 22:00:00|299.25|298.65|299|298.4|299.25|298.65|298.95|298.35|0
1713826800000|2024-04-22 23:00:00|298.9|298.3|298.9|298.3|299|298.4|298.6|298|0
1713830400000|2024-04-23 00:00:00|299|298.4|300.95|300.8|301.05|300.9|298.8|298.2|4229
1713834000000|2024-04-23 01:00:00|300.8|300.65|300.6|300.45|301.45|301.3|299.8|299.65|8486
1713837600000|2024-04-23 02:00:00|300.55|300.4|301.45|301.3|302.15|302|300.35|300.2|5373
1713841200000|2024-04-23 03:00:00|301.4|301.25|301.25|301.1|301.8|301.65|300.9|300.75|3976
1713844800000|2024-04-23 04:00:00|301.2|301.05|300.95|300.8|301.65|301.5|300.85|300.7|2984
1713848400000|2024-04-23 05:00:00|300.9|300.75|300.75|300.6|301.15|300.95|300.35|300.15|3061
1713852000000|2024-04-23 06:00:00|300.7|300.55|301.7|301.55|301.8|301.65|300.55|300.35|2994
1713855600000|2024-04-23 07:00:00|301.65|301.45|301.9|301.75|302.05|301.9|301.6|301.45|3780
1713859200000|2024-04-23 08:00:00|301.95|301.8|302.35|302.2|302.35|302.2|301.8|301.65|8857
1713862800000|2024-04-23 09:00:00|302.3|302.15|302.15|302|302.4|302.2|302.05|301.5|6777
1713866400000|2024-04-23 10:00:00|302.2|302.05|302.4|302.25|302.45|302.3|302.2|302|184
1713870000000|2024-04-23 11:00:00|302.35|302.2|301.9|301.75|302.35|302.2|301.85|301.7|324
1713873600000|2024-04-23 12:00:00|301.95|301.8|302.15|302|302.2|302.05|301.7|301.55|529
1713877200000|2024-04-23 13:00:00|302.1|301.95|303.6|303.45|303.65|303.5|301.95|301.8|2088
1713880800000|2024-04-23 14:00:00|303.7|303.4|304|303.8|304.3|304.1|303.45|303.3|1091
1713884400000|2024-04-23 15:00:00|304.05|303.85|304.25|304.1|304.65|304.45|303.75|303.55|388
1713888000000|2024-04-23 16:00:00|304.3|304.15|304.8|304.6|304.95|304.8|304.25|304.05|210
1713891600000|2024-04-23 17:00:00|304.75|304.55|304.95|304.75|305.05|304.85|304.7|304.5|213
1713895200000|2024-04-23 18:00:00|304.9|304.8|304.9|304.75|305|304.85|304.75|304.6|238
1713898800000|2024-04-23 19:00:00|304.95|304.7|304.6|304.45|305.1|304.9|304.6|304.4|381
1713902400000|2024-04-23 20:00:00|304.55|304.4|305|304.55|305|304.7|304.5|304.35|180
1713906000000|2024-04-23 21:00:00|305.05|304.35|305.3|304.7|305.4|304.8|305|304.35|2
1713909600000|2024-04-23 22:00:00|305.1|304.5|305.2|304.6|305.2|304.6|305|304.4|0
1713913200000|2024-04-23 23:00:00|305.1|304.5|305.2|304.6|305.4|304.8|305.1|304.5|0
1713916800000|2024-04-24 00:00:00|305.1|304.5|306.45|306.3|306.6|306.4|305.1|304.5|4155
1713920400000|2024-04-24 01:00:00|306.6|306.4|306.3|306.15|306.7|306.55|305.15|305|10519
1713924000000|2024-04-24 02:00:00|306.25|306.1|306.1|305.95|306.25|306.15|305.55|305.35|4234
1713927600000|2024-04-24 03:00:00|306.15|306|305.99|305.79|306.2|306.05|305.5|305.35|2867
1713931200000|2024-04-24 04:00:00|305.94|305.84|305.99|305.84|306.19|306.04|305.64|305.44|4095
1713934800000|2024-04-24 05:00:00|306.04|305.89|305.94|305.79|306.79|306.64|305.79|305.64|3772
1713938400000|2024-04-24 06:00:00|306.09|305.89|306.24|306.09|306.59|306.44|305.94|305.79|8360
1713942000000|2024-04-24 07:00:00|306.29|306.14|305.79|305.64|306.29|306.14|305.39|305.24|5140
1713945600000|2024-04-24 08:00:00|305.84|305.69|305.34|305.19|306.04|305.89|305.14|304.99|6250
1713949200000|2024-04-24 09:00:00|304.02|303.87|304.32|304.17|304.42|304.22|303.67|303.47|5252
1713952800000|2024-04-24 10:00:00|304.27|304.12|304.12|303.97|304.52|304.32|304.12|303.97|214
1713956400000|2024-04-24 11:00:00|304.17|304.02|304.42|304.27|304.47|304.27|304.12|303.97|275
1713960000000|2024-04-24 12:00:00|304.47|304.22|303.67|303.52|304.47|304.27|303.62|303.47|528
1713963600000|2024-04-24 13:00:00|303.62|303.47|303.52|303.37|304.32|304.12|303.27|303.12|998
1713967200000|2024-04-24 14:00:00|303.57|303.42|302.82|302.67|303.82|303.62|302.72|302.52|792
1713970800000|2024-04-24 15:00:00|302.87|302.72|302.57|302.37|302.92|302.77|302.17|302.02|1362
1713974400000|2024-04-24 16:00:00|302.52|302.42|303.02|302.82|303.02|302.87|302.47|302.32|363
1713978000000|2024-04-24 17:00:00|302.97|302.87|303.77|303.57|303.77|303.62|302.87|302.72|399
1713981600000|2024-04-24 18:00:00|303.72|303.62|302.77|302.62|303.77|303.62|302.77|302.57|699
1713985200000|2024-04-24 19:00:00|302.72|302.57|303.07|302.92|303.72|303.57|302.72|302.52|1425
1713988800000|2024-04-24 20:00:00|303.12|302.87|303.17|302.92|303.27|303.12|302.87|302.72|119
1713992400000|2024-04-24 21:00:00|303.22|302.62|303.57|302.97|303.77|303.17|303.22|302.62|4
1713996000000|2024-04-24 22:00:00|303.67|303.07|303.77|303.17|303.97|303.37|303.57|302.97|0
1713999600000|2024-04-24 23:00:00|303.87|303.27|303.87|303.27|303.97|303.37|303.67|303.07|0
1714003200000|2024-04-25 00:00:00|303.97|303.37|302.07|301.92|304.07|303.47|302.07|301.87|3168
1714006800000|2024-04-25 01:00:00|302.12|301.97|301.67|301.52|302.32|302.12|300.47|300.32|13618
1714010400000|2024-04-25 02:00:00|301.62|301.47|303.81|303.66|303.96|303.81|301.57|301.37|8136
1714014000000|2024-04-25 03:00:00|303.86|303.71|303.71|303.56|303.96|303.81|303.11|302.96|5085
1714017600000|2024-04-25 04:00:00|303.66|303.51|303.51|303.36|304.01|303.81|303.31|303.16|7640
1714021200000|2024-04-25 05:00:00|303.61|303.46|303.31|303.16|303.96|303.81|303.16|302.96|5439
1714024800000|2024-04-25 06:00:00|303.36|303.21|303.96|303.81|304.01|303.86|303.21|303.01|4416
1714028400000|2024-04-25 07:00:00|303.91|303.76|304.26|304.11|304.61|304.46|303.81|303.61|6837
1714032000000|2024-04-25 08:00:00|304.31|304.16|304.61|304.46|304.71|304.56|304.31|304.16|8818
1714035600000|2024-04-25 09:00:00|304.56|304.41|304.51|304.36|304.91|304.56|304.31|304.11|3893
1714039200000|2024-04-25 10:00:00|304.46|304.31|304.41|304.21|304.66|304.46|304.26|304.11|669
1714042800000|2024-04-25 11:00:00|304.36|304.26|304.46|304.31|304.61|304.41|304.11|303.96|550
1714046400000|2024-04-25 12:00:00|304.41|304.26|302.71|302.51|304.86|304.66|302.51|302.36|969
1714050000000|2024-04-25 13:00:00|302.66|302.56|301.71|301.56|303.01|302.86|301.46|301.31|1221
1714053600000|2024-04-25 14:00:00|301.76|301.51|302.41|302.26|302.96|302.76|301.66|301.46|782
1714057200000|2024-04-25 15:00:00|302.36|302.21|303.21|303.01|303.36|303.21|302.31|302.16|345
1714060800000|2024-04-25 16:00:00|303.16|302.96|303.61|303.41|303.66|303.51|302.96|302.81|131
1714064400000|2024-04-25 17:00:00|303.66|303.46|304.41|304.21|304.46|304.26|303.21|303.06|231
1714068000000|2024-04-25 18:00:00|304.36|304.26|303.96|303.76|304.46|304.26|303.66|303.51|81
1714071600000|2024-04-25 19:00:00|304.01|303.81|303.91|303.76|304.41|304.26|303.76|303.61|116
1714075200000|2024-04-25 20:00:00|303.96|303.81|304.06|303.81|304.76|304.61|303.51|303.16|423
1714078800000|2024-04-25 21:00:00|304.11|304.01|304.81|304.21|304.91|304.31|304.11|303.91|0
1714082400000|2024-04-25 22:00:00|305.01|304.41|304.61|304.01|305.01|304.41|304.51|303.91|0
1714086000000|2024-04-25 23:00:00|304.51|303.91|304.51|303.91|304.71|304.11|304.41|303.81|0
1714089600000|2024-04-26 00:00:00|304.11|303.51|303.91|303.71|304.31|303.96|303.66|303.51|8746
1714093200000|2024-04-26 01:00:00|303.96|303.76|304.66|304.51|305.36|305.21|303.46|303.31|8744
1714096800000|2024-04-26 02:00:00|304.71|304.56|303.88|303.73|305.33|305.18|303.88|303.73|6431
1714100400000|2024-04-26 03:00:00|303.83|303.68|304.48|304.33|304.53|304.38|303.43|303.28|3698
1714104000000|2024-04-26 04:00:00|304.43|304.28|304.33|304.18|304.48|304.33|304.18|303.98|3344
1714107600000|2024-04-26 05:00:00|304.38|304.23|304.58|304.43|305.03|304.88|304.08|303.88|4789
1714111200000|2024-04-26 06:00:00|304.63|304.48|304.53|304.38|304.93|304.78|304.48|304.33|3055
1714114800000|2024-04-26 07:00:00|304.58|304.33|303.98|303.78|304.58|304.38|303.88|303.73|4607
1714118400000|2024-04-26 08:00:00|303.93|303.73|303.68|303.53|303.98|303.78|303.43|303.23|5973
1714122000000|2024-04-26 09:00:00|303.4|303.25|303.65|303.5|304.1|303.65|303.25|303.1|1975
1714125600000|2024-04-26 10:00:00|303.7|303.45|303.45|303.3|303.75|303.55|303.4|303.2|240
1714129200000|2024-04-26 11:00:00|303.5|303.35|303.35|303.15|303.8|303.6|303.3|303.15|360
1714132800000|2024-04-26 12:00:00|303.4|303.2|303.55|303.4|304|303.8|303|302.85|588
1714136400000|2024-04-26 13:00:00|303.6|303.45|303.55|303.4|304.05|303.9|303.3|303.15|585
1714140000000|2024-04-26 14:00:00|303.75|303.45|303|302.85|304.05|303.9|302.8|302.6|488
1714143600000|2024-04-26 15:00:00|303.05|302.9|303.2|303|303.3|303.15|302.6|302.45|1188
1714147200000|2024-04-26 16:00:00|303.15|302.95|303.45|303.3|303.45|303.3|303|302.85|170
1714150800000|2024-04-26 17:00:00|303.5|303.25|303.9|303.7|304|303.8|303.35|303.2|133
1714154400000|2024-04-26 18:00:00|303.85|303.75|304.1|303.9|304.15|303.95|303.7|303.55|44
1714158000000|2024-04-26 19:00:00|304.05|303.95|303.85|303.7|304.1|303.95|303.75|303.6|102
1714161600000|2024-04-26 20:00:00|303.8|303.65|303.85|303.35|303.9|303.7|303.55|303.35|95
1714341600000|2024-04-28 22:00:00|304.2|303.6|304.2|303.6|304.3|303.7|304.1|303.5|0
1714345200000|2024-04-28 23:00:00|304.3|303.7|304.4|303.8|304.4|303.8|304.2|303.6|0
1714348800000|2024-04-29 00:00:00|304.5|303.9|304.1|303.95|305.15|304.95|304.05|303.6|2840
1714352400000|2024-04-29 01:00:00|304|303.9|303.32|303.17|304.05|303.9|302.6|302.45|8001
1714356000000|2024-04-29 02:00:00|303.27|303.07|304.17|304.02|304.47|304.32|303.02|302.87|4064
1714359600000|2024-04-29 03:00:00|304.12|303.97|303.52|303.37|304.32|304.17|303.52|303.32|1658
1714363200000|2024-04-29 04:00:00|303.47|303.32|303.62|303.47|303.77|303.62|303.32|303.17|1881
1714366800000|2024-04-29 05:00:00|303.57|303.42|303.77|303.62|303.92|303.77|303.47|303.32|1964
1714370400000|2024-04-29 06:00:00|303.82|303.67|304.07|303.92|304.27|304.12|303.77|303.62|1611
1714374000000|2024-04-29 07:00:00|304.02|303.87|303.97|303.77|304.37|304.22|303.87|303.72|2582
1714377600000|2024-04-29 08:00:00|304.02|303.82|303.72|303.57|304.07|303.87|303.57|303.42|3193
1714381200000|2024-04-29 09:00:00|303.66|303.51|303.81|303.61|304.01|303.66|303.46|303.26|1653
1714384800000|2024-04-29 10:00:00|303.76|303.56|303.96|303.81|304.06|303.91|303.71|303.56|210
1714388400000|2024-04-29 11:00:00|303.91|303.76|303.66|303.51|304.06|303.91|303.61|303.46|299
1714392000000|2024-04-29 12:00:00|303.61|303.46|303.26|303.11|303.76|303.61|303.06|302.91|598
1714395600000|2024-04-29 13:00:00|303.21|303.06|303.21|303.06|303.56|303.41|302.66|302.51|575
1714399200000|2024-04-29 14:00:00|303.26|303.11|304.06|303.91|304.26|304.06|303.26|303.11|496
1714402800000|2024-04-29 15:00:00|304.01|303.86|304.16|304.01|304.51|304.36|303.91|303.71|524
1714406400000|2024-04-29 16:00:00|304.21|303.96|304.36|304.21|304.46|304.31|304.16|303.96|76
1714410000000|2024-04-29 17:00:00|304.41|304.16|304.16|304.01|304.51|304.31|304.16|303.96|110
1714413600000|2024-04-29 18:00:00|304.11|303.96|304.16|304.01|304.36|304.21|303.76|303.56|96
1714417200000|2024-04-29 19:00:00|304.11|303.96|304.66|304.51|304.66|304.51|303.71|303.51|380
1714420800000|2024-04-29 20:00:00|304.61|304.46|304.66|304.21|304.66|304.51|304.41|304.11|27
1714424400000|2024-04-29 21:00:00|304.61|304.16|304.61|304.01|304.71|304.16|304.51|303.41|0
1714428000000|2024-04-29 22:00:00|304.51|303.91|304.41|303.81|304.61|304.01|304.41|303.81|0
1714431600000|2024-04-29 23:00:00|304.51|303.91|304.41|303.81|304.51|303.91|304.41|303.81|0
1714435200000|2024-04-30 00:00:00|304.31|303.71|303.86|303.71|304.76|304.56|303.76|303.61|1918
1714438800000|2024-04-30 01:00:00|303.91|303.96|304.48|304.33|305.01|304.86|303.21|303.06|4875
1714442400000|2024-04-30 02:00:00|304.43|304.28|305.18|305.03|305.63|305.48|304.33|304.18|2431
1714446000000|2024-04-30 03:00:00|305.23|305.08|305.43|305.28|305.63|305.48|305.08|304.93|2408
1714449600000|2024-04-30 04:00:00|305.38|305.23|305.13|304.98|305.63|305.48|304.98|304.83|1796
1714453200000|2024-04-30 05:00:00|305.08|304.93|304.63|304.48|305.23|305.08|304.18|303.98|2449
1714456800000|2024-04-30 06:00:00|304.68|304.53|305.08|304.93|305.08|304.93|304.63|304.48|1782
1714460400000|2024-04-30 07:00:00|305.13|304.98|305.18|304.98|305.53|305.33|305.03|304.88|2582
1714464000000|2024-04-30 08:00:00|305.13|305.03|305.08|304.88|305.33|305.18|304.93|304.78|3092
1714467600000|2024-04-30 09:00:00|304.6|304.4|304.55|304.35|305.05|304.65|304.3|304.15|1917
1714471200000|2024-04-30 10:00:00|304.5|304.4|304.75|304.6|304.75|304.6|304.4|304.25|644
1714474800000|2024-04-30 11:00:00|304.7|304.55|304.6|304.45|304.8|304.65|304.55|304.4|437
1714478400000|2024-04-30 12:00:00|304.55|304.4|303.45|303.25|304.55|304.45|303.3|303.15|594
1714482000000|2024-04-30 13:00:00|303.4|303.3|303.55|303.4|304.05|303.85|303.2|303|691
1714485600000|2024-04-30 14:00:00|303.65|303.35|303.6|303.4|303.85|303.7|303.25|303.1|395
1714489200000|2024-04-30 15:00:00|303.55|303.45|302.7|302.55|303.6|303.45|302.45|302.3|900
1714492800000|2024-04-30 16:00:00|302.75|302.6|302.4|302.2|302.75|302.6|302.25|302.1|378
1714496400000|2024-04-30 17:00:00|302.35|302.15|302.55|302.4|302.65|302.45|302.25|302.05|462
1714500000000|2024-04-30 18:00:00|302.6|302.45|302.15|301.95|302.75|302.55|302|301.85|195
1714503600000|2024-04-30 19:00:00|302.1|302|301.8|301.6|302.25|302.1|301.75|301.6|489
1714507200000|2024-04-30 20:00:00|301.75|301.65|302|301.5|302|301.85|301.55|301.4|147
1714510800000|2024-04-30 21:00:00|302.05|301.45|302.05|301.45|302.7|301.75|302.05|301.45|0
1714514400000|2024-04-30 22:00:00|302.15|301.55|302.35|301.75|302.45|301.85|302.15|301.55|0
1714518000000|2024-04-30 23:00:00|302.45|301.85|302.35|301.75|302.45|301.85|302.15|301.55|0
1714521600000|2024-05-01 00:00:00|302.45|301.85|301.25|301.1|302.45|301.85|301.2|301.05|1162
1714525200000|2024-05-01 01:00:00|301.2|301.05|300.9|300.75|301.45|301.3|300.85|300.7|2117
1714528800000|2024-05-01 02:00:00|300.85|300.7|301|300.85|301.2|301.05|300.8|300.6|1277
1714532400000|2024-05-01 03:00:00|301.05|300.9|301.1|300.95|301.15|301|300.75|300.6|704
1714536000000|2024-05-01 04:00:00|301.05|300.9|301.1|300.9|301.1|300.95|300.8|300.65|825
1714539600000|2024-05-01 05:00:00|301.05|300.95|300.55|300.4|301.1|300.95|300.45|300.3|776
1714543200000|2024-05-01 06:00:00|300.6|300.45|300.35|300.2|300.6|300.45|300.2|300|754
1714546800000|2024-05-01 07:00:00|300.3|300.15|300.45|300.3|300.65|300.45|300.15|300|1088
1714550400000|2024-05-01 08:00:00|300.4|300.25|300.4|300.2|300.7|300.55|300.05|299.85|1222
1714554000000|2024-05-01 09:00:00|300.45|300.25|300.45|300.25|300.7|300.45|300.25|299.85|392
1714557600000|2024-05-01 10:00:00|300.4|300.2|299.65|299.5|300.4|300.2|299.6|299.45|313
1714561200000|2024-05-01 11:00:00|299.65|299.55|299.5|299.35|299.95|299.8|299.4|299.25|186
1714564800000|2024-05-01 12:00:00|299.45|299.3|300.1|299.9|300.15|300|299.45|299.25|121
1714568400000|2024-05-01 13:00:00|300.05|299.85|299.85|299.7|300.55|300.4|299.65|299.45|642
1714572000000|2024-05-01 14:00:00|299.9|299.8|300.25|300.1|300.55|300.35|299.55|299.4|580
1714575600000|2024-05-01 15:00:00|300.2|300.05|300.25|300.1|300.8|300.6|300.2|300|777
1714579200000|2024-05-01 16:00:00|300.2|300.05|300.35|300.15|300.7|300.55|300.15|299.95|234
1714582800000|2024-05-01 17:00:00|300.3|300.1|300.8|300.5|300.9|300.7|299.95|299.75|177
1714586400000|2024-05-01 18:00:00|300.75|300.55|303.15|302.95|303.3|303.1|300.55|300.4|647
1714590000000|2024-05-01 19:00:00|303.2|303|300.9|300.7|303.4|303.25|300.85|300.6|338
1714593600000|2024-05-01 20:00:00|301|300.75|301.55|301.1|301.55|301.3|301|300.75|32
1714597200000|2024-05-01 21:00:00|301.6|300.85|301.45|300.85|301.85|301.25|301.35|300.6|0
1714600800000|2024-05-01 22:00:00|301.55|300.95|302.15|301.55|302.25|301.65|301.45|300.85|0
1714604400000|2024-05-01 23:00:00|302.25|301.65|302.45|301.85|302.55|301.95|302.15|301.55|0
1714608000000|2024-05-02 00:00:00|302.55|301.95|304.05|303.85|304.1|303.95|302.35|301.85|3255
1714611600000|2024-05-02 01:00:00|304|303.8|304.93|304.73|306.73|306.58|303.85|303.65|6201
1714615200000|2024-05-02 02:00:00|304.88|304.78|305.08|304.93|305.28|305.13|304.43|304.28|2688
1714618800000|2024-05-02 03:00:00|305.03|304.88|305.03|304.88|306.13|305.98|304.68|304.53|2636
1714622400000|2024-05-02 04:00:00|304.98|304.83|305.73|305.58|305.78|305.63|304.93|304.78|1806
1714626000000|2024-05-02 05:00:00|305.68|305.53|304.78|304.58|305.73|305.53|304.63|304.48|2171
1714629600000|2024-05-02 06:00:00|304.83|304.63|303.73|303.53|304.83|304.68|303.63|303.48|3090
1714633200000|2024-05-02 07:00:00|303.68|303.58|303.88|303.73|304.18|304.03|303.43|303.28|2596
1714636800000|2024-05-02 08:00:00|303.93|303.78|303.63|303.48|304.33|304.18|303.58|303.43|3264
1714640400000|2024-05-02 09:00:00|303.52|303.37|304.22|304.07|304.22|304.07|303.37|303.17|1840
1714644000000|2024-05-02 10:00:00|304.17|304.02|304.17|304.02|304.37|304.22|303.97|303.82|324
1714647600000|2024-05-02 11:00:00|304.22|304.07|304.12|303.92|304.42|304.27|304.02|303.82|163
1714651200000|2024-05-02 12:00:00|304.17|303.97|303.87|303.72|304.52|304.32|303.82|303.67|907
1714654800000|2024-05-02 13:00:00|303.82|303.67|303.72|303.57|304.32|304.17|303.42|303.27|767
1714658400000|2024-05-02 14:00:00|303.67|303.47|303.77|303.62|303.82|303.67|302.62|302.47|1784
1714662000000|2024-05-02 15:00:00|303.72|303.57|304.07|303.92|304.12|303.97|303.57|303.37|1016
1714665600000|2024-05-02 16:00:00|304.12|304.02|304.27|304.12|304.37|304.22|303.77|303.62|244
1714669200000|2024-05-02 17:00:00|304.32|304.17|305.12|304.92|305.17|305.02|304.32|304.12|365
1714672800000|2024-05-02 18:00:00|305.07|304.97|305.87|305.67|305.87|305.67|305.07|304.87|285
1714676400000|2024-05-02 19:00:00|305.82|305.72|305.52|305.37|305.92|305.72|305.17|305.02|159
1714680000000|2024-05-02 20:00:00|305.57|305.42|305.77|305.12|305.77|305.57|305.37|305.02|56
1714683600000|2024-05-02 21:00:00|305.82|305.07|305.52|304.92|305.82|305.07|305.32|304.72|0
1714687200000|2024-05-02 22:00:00|305.62|305.02|305.42|304.82|305.92|305.32|305.42|304.82|0
1714690800000|2024-05-02 23:00:00|305.52|304.92|305.52|304.92|305.52|304.92|305.42|304.82|0
1714694400000|2024-05-03 00:00:00|305.42|304.82|306.32|306.17|306.37|306.22|305.27|304.72|1554
1714698000000|2024-05-03 01:00:00|306.17|305.97|305.8|305.65|306.52|306.37|305.32|305.17|3699
1714701600000|2024-05-03 02:00:00|305.75|305.6|306.1|305.95|306.3|306.15|305.65|305.5|2102
1714705200000|2024-05-03 03:00:00|306.05|305.9|306.35|306.2|306.5|306.35|305.9|305.75|1303
1714708800000|2024-05-03 04:00:00|306.3|306.15|306.15|306|306.4|306.2|306|305.85|827
1714712400000|2024-05-03 05:00:00|306.1|305.95|306.55|306.4|306.55|306.4|306|305.85|1153
1714716000000|2024-05-03 06:00:00|306.5|306.35|306.05|305.9|306.5|306.35|306.05|305.9|1487
1714719600000|2024-05-03 07:00:00|306.1|305.95|305.35|305.2|306.15|306|305.3|305.15|1493
1714723200000|2024-05-03 08:00:00|305.4|305.25|305.2|305.05|305.65|305.5|305|304.85|2172
1714726800000|2024-05-03 09:00:00|305.15|305|304.95|304.75|305.45|305.1|304.9|304.65|915
1714730400000|2024-05-03 10:00:00|305|304.8|304.8|304.65|305.15|305|304.8|304.65|148
1714734000000|2024-05-03 11:00:00|304.85|304.6|304.8|304.65|304.9|304.75|304.75|304.6|266
1714737600000|2024-05-03 12:00:00|304.85|304.6|306.65|306.5|306.95|306.8|304.8|304.6|749
1714741200000|2024-05-03 13:00:00|306.7|306.55|306.4|305.95|306.75|306.6|305.65|305.45|611
1714744800000|2024-05-03 14:00:00|306.45|306|305.55|305.4|306.75|306.55|305.15|305|479
1714748400000|2024-05-03 15:00:00|305.6|305.45|306.15|306|306.4|306.2|305.25|305.05|545
1714752000000|2024-05-03 16:00:00|306.2|306.05|306.3|306.15|306.6|306.4|306.15|306|119
1714755600000|2024-05-03 17:00:00|306.35|306.2|306.65|306.45|306.8|306.6|306.25|306.05|257
1714759200000|2024-05-03 18:00:00|306.7|306.5|306.85|306.65|306.95|306.8|306.65|306.45|85
1714762800000|2024-05-03 19:00:00|306.8|306.6|306.85|306.7|306.9|306.7|306.6|306.45|23
1714766400000|2024-05-03 20:00:00|306.9|306.65|307.2|306.6|307.2|306.9|306.8|306.6|73
1714946400000|2024-05-05 22:00:00|307.35|306.75|307.35|306.75|307.45|306.85|307.25|306.65|0
1714950000000|2024-05-05 23:00:00|307.25|306.65|307.15|306.55|307.35|306.75|307.15|306.55|0
1714953600000|2024-05-06 00:00:00|307.25|306.65|305.8|305.65|307.7|307.55|305.35|305.2|2226
1714957200000|2024-05-06 01:00:00|305.75|305.6|307.1|306.95|307.15|307|305.7|305.5|4143
1714960800000|2024-05-06 02:00:00|307.05|306.9|306.85|306.7|307.2|307|306.7|306.55|2209
1714964400000|2024-05-06 03:00:00|306.9|306.75|306.7|306.55|307.05|306.9|306.35|306.2|1460
1714968000000|2024-05-06 04:00:00|306.65|306.5|306.4|306.25|306.7|306.55|306.3|306.15|1379
1714971600000|2024-05-06 05:00:00|306.35|306.2|306.65|306.5|306.75|306.6|306.25|306.05|1224
1714975200000|2024-05-06 06:00:00|306.6|306.45|306.7|306.55|306.9|306.75|306.55|306.4|1176
1714978800000|2024-05-06 07:00:00|306.75|306.6|306.5|306.35|306.85|306.65|306.35|306.2|1448
1714982400000|2024-05-06 08:00:00|306.55|306.4|307|306.85|307.15|307|306.55|306.4|2291
1714986000000|2024-05-06 09:00:00|306.93|306.78|307.13|306.93|307.48|307.08|306.78|306.63|1328
1714989600000|2024-05-06 10:00:00|307.18|306.98|307.33|307.18|307.38|307.18|307.18|306.93|102
1714993200000|2024-05-06 11:00:00|307.28|307.13|307.43|307.28|307.43|307.28|307.28|307.08|110
1714996800000|2024-05-06 12:00:00|307.48|307.33|307.53|307.38|307.63|307.43|307.23|307.03|370
1715000400000|2024-05-06 13:00:00|307.48|307.33|307.43|307.28|307.53|307.38|307.18|307.03|355
1715004000000|2024-05-06 14:00:00|307.38|307.23|307.23|307.08|307.63|307.43|307.18|307.03|576
1715007600000|2024-05-06 15:00:00|307.18|307.03|307.33|307.18|307.53|307.33|307.13|306.93|472
1715011200000|2024-05-06 16:00:00|307.28|307.13|307.03|306.88|307.38|307.18|306.73|306.58|345
1715014800000|2024-05-06 17:00:00|306.98|306.83|306.93|306.73|307.08|306.93|306.83|306.68|248
1715018400000|2024-05-06 18:00:00|306.88|306.78|306.83|306.63|307.13|306.98|306.83|306.63|164
1715022000000|2024-05-06 19:00:00|306.78|306.58|306.98|306.78|306.98|306.78|306.58|306.43|240
1715025600000|2024-05-06 20:00:00|306.93|306.73|307.18|306.93|307.18|306.98|306.88|306.73|18
1715029200000|2024-05-06 21:00:00|307.23|306.68|307.38|306.78|307.38|306.78|307.23|306.68|0
1715032800000|2024-05-06 22:00:00|307.28|306.68|307.38|306.78|307.48|306.88|307.28|306.68|0
1715036400000|2024-05-06 23:00:00|307.48|306.88|307.38|306.78|307.48|306.88|307.28|306.68|0
1715040000000|2024-05-07 00:00:00|307.48|306.88|307.23|307.08|308.13|307.98|306.78|306.63|1477
1715043600000|2024-05-07 01:00:00|307.18|306.98|306.71|306.56|307.58|307.43|306.23|306.08|3917
1715047200000|2024-05-07 02:00:00|306.66|306.51|306.16|306.01|306.81|306.61|306.16|305.96|2626
1715050800000|2024-05-07 03:00:00|306.21|306.06|306.36|306.21|306.36|306.21|306.01|305.86|1446
1715054400000|2024-05-07 04:00:00|306.31|306.16|306.26|306.11|306.46|306.31|306.21|306.06|1294
1715058000000|2024-05-07 05:00:00|306.21|306.06|306.26|306.11|306.41|306.26|306.01|305.86|1806
1715061600000|2024-05-07 06:00:00|306.31|306.16|305.81|305.66|306.31|306.16|305.46|305.31|1875
1715065200000|2024-05-07 07:00:00|305.86|305.71|305.11|304.96|306.11|305.91|305.06|304.91|3488
1715068800000|2024-05-07 08:00:00|305.16|305.01|305.16|305.01|305.61|305.46|305.11|304.96|3608
1715072400000|2024-05-07 09:00:00|303.77|303.62|304.07|303.92|304.32|304.02|303.72|303.52|1810
1715076000000|2024-05-07 10:00:00|304.12|303.97|304.17|304.02|304.47|304.32|304.12|303.97|893
1715079600000|2024-05-07 11:00:00|304.22|304.07|304.17|303.97|304.22|304.07|304.02|303.87|90
1715083200000|2024-05-07 12:00:00|304.12|304.02|304.57|304.37|304.57|304.37|304.07|303.87|216
1715086800000|2024-05-07 13:00:00|304.52|304.42|304.22|304.02|304.72|304.52|303.97|303.77|811
1715090400000|2024-05-07 14:00:00|304.17|304.07|304.77|304.62|304.82|304.67|304.07|303.87|378
1715094000000|2024-05-07 15:00:00|304.82|304.67|304.77|304.62|305.02|304.82|304.62|304.47|358
1715097600000|2024-05-07 16:00:00|304.72|304.57|304.52|304.37|304.77|304.62|304.37|304.17|110
1715101200000|2024-05-07 17:00:00|304.57|304.42|304.07|303.87|304.62|304.47|304.02|303.87|124
1715104800000|2024-05-07 18:00:00|304.12|303.92|304.17|304.02|304.22|304.07|303.92|303.72|88
1715108400000|2024-05-07 19:00:00|304.22|303.97|304.22|304.02|304.47|304.32|304.12|303.97|271
1715112000000|2024-05-07 20:00:00|304.17|303.97|304.37|303.87|304.37|304.12|304.12|303.82|18
1715115600000|2024-05-07 21:00:00|304.47|303.72|304.42|303.82|304.47|303.82|304.22|303.62|0
1715119200000|2024-05-07 22:00:00|304.32|303.72|304.52|303.92|304.52|303.92|304.22|303.62|0
1715122800000|2024-05-07 23:00:00|304.42|303.82|304.42|303.82|304.52|303.92|304.42|303.82|0
1715126400000|2024-05-08 00:00:00|304.52|303.92|304.07|303.92|305.17|304.97|303.27|303.12|2168
1715130000000|2024-05-08 01:00:00|304.12|303.97|302.47|302.32|304.22|304.07|301.77|301.62|7360
1715133600000|2024-05-08 02:00:00|302.42|302.27|302.82|302.67|303.27|303.12|302.17|302.02|2646
1715137200000|2024-05-08 03:00:00|302.87|302.77|302.52|302.37|303.12|302.97|302.47|302.32|2036
1715140800000|2024-05-08 04:00:00|302.47|302.32|302.37|302.22|302.82|302.67|302.37|302.22|1098
1715144400000|2024-05-08 05:00:00|302.32|302.17|302.07|301.92|302.42|302.27|301.97|301.82|1946
1715148000000|2024-05-08 06:00:00|302.02|301.87|301.42|301.27|302.12|301.97|301.42|301.27|1705
1715151600000|2024-05-08 07:00:00|301.47|301.32|301.92|301.77|302.02|301.87|301.27|301.12|2434
1715155200000|2024-05-08 08:00:00|301.87|301.72|302.12|301.97|302.42|302.22|301.82|301.67|3915
1715158800000|2024-05-08 09:00:00|301.07|300.92|301.12|300.92|301.62|301.32|300.97|300.82|2834
1715162400000|2024-05-08 10:00:00|301.07|300.97|301.17|301.02|301.37|301.22|300.97|300.82|210
1715166000000|2024-05-08 11:00:00|301.22|301.07|300.72|300.52|301.32|301.17|300.57|300.42|278
1715169600000|2024-05-08 12:00:00|300.67|300.47|300.42|300.27|300.77|300.57|300.22|300.07|264
1715173200000|2024-05-08 13:00:00|300.47|300.32|301.37|301.17|301.37|301.22|300.32|300.17|303
1715176800000|2024-05-08 14:00:00|301.42|301.22|301.62|301.42|301.77|301.62|301.17|301.02|465
1715180400000|2024-05-08 15:00:00|301.57|301.47|301.32|301.17|301.62|301.47|301.02|300.87|171
1715184000000|2024-05-08 16:00:00|301.37|301.12|301.42|301.27|301.47|301.27|301.17|301.02|78
1715187600000|2024-05-08 17:00:00|301.37|301.22|301.67|301.47|301.67|301.52|301.37|301.12|115
1715191200000|2024-05-08 18:00:00|301.62|301.52|302.02|301.82|302.07|301.87|301.62|301.47|177
1715194800000|2024-05-08 19:00:00|301.97|301.77|302.42|302.27|302.57|302.42|301.87|301.72|119
1715198400000|2024-05-08 20:00:00|302.37|302.22|302.42|301.97|302.42|302.27|302.27|301.87|28
1715202000000|2024-05-08 21:00:00|302.47|301.92|302.32|301.72|302.62|302.02|302.32|301.67|0
1715205600000|2024-05-08 22:00:00|302.42|301.82|302.42|301.82|302.52|301.92|302.32|301.72|0
1715209200000|2024-05-08 23:00:00|302.32|301.72|302.42|301.82|302.42|301.82|302.32|301.72|0
1715212800000|2024-05-09 00:00:00|302.32|301.72|301.67|301.52|302.42|302.17|301.22|301.07|1554
1715216400000|2024-05-09 01:00:00|301.57|301.47|301.52|301.32|302.57|302.42|300.77|300.57|4393
1715220000000|2024-05-09 02:00:00|301.47|301.37|301.92|301.77|301.97|301.82|301.17|301.02|1491
1715223600000|2024-05-09 03:00:00|301.87|301.72|303.1|302.95|303.4|303.25|301.77|301.62|2425
1715227200000|2024-05-09 04:00:00|303.05|302.9|302.5|302.35|303.15|303|302.45|302.25|1425
1715230800000|2024-05-09 05:00:00|302.6|302.45|302.45|302.3|303.15|303|302.4|302.25|1847
1715234400000|2024-05-09 06:00:00|302.4|302.25|301.75|301.6|302.4|302.25|301.65|301.5|2794
1715238000000|2024-05-09 07:00:00|301.7|301.55|302.05|301.9|302.2|302.05|301.65|301.45|1945
1715241600000|2024-05-09 08:00:00|302.1|301.95|302.25|302.1|302.3|302.15|301.75|301.6|3179
1715245200000|2024-05-09 09:00:00|302.3|302.15|302.55|302.35|302.95|302.8|302.2|301.85|1449
1715248800000|2024-05-09 10:00:00|302.6|302.4|303|302.75|303.15|303|302.55|302.35|194
1715252400000|2024-05-09 11:00:00|303.1|302.9|303.2|303.05|303.35|303.2|302.9|302.75|165
1715256000000|2024-05-09 12:00:00|303.25|303|303.6|303.45|303.75|303.6|302.9|302.75|224
1715259600000|2024-05-09 13:00:00|303.55|303.4|303.65|303.5|304|303.85|303.15|303|672
1715263200000|2024-05-09 14:00:00|303.6|303.45|304.1|303.95|304.5|304.35|303.6|303.45|867
1715266800000|2024-05-09 15:00:00|304.15|304|303.75|303.6|304.25|304.1|303.75|303.6|427
1715270400000|2024-05-09 16:00:00|303.8|303.65|304|303.85|304.15|304|303.75|303.55|139
1715274000000|2024-05-09 17:00:00|303.95|303.8|304.15|304|304.25|304.1|303.9|303.75|119
1715277600000|2024-05-09 18:00:00|304.1|303.95|304.5|304.35|304.55|304.4|304.05|303.9|115
1715281200000|2024-05-09 19:00:00|304.55|304.4|304.5|304.35|304.55|304.4|304.25|304.1|220
1715284800000|2024-05-09 20:00:00|304.55|304.4|304.55|304.4|304.65|304.5|304.5|304.35|90
1715288400000|2024-05-09 21:00:00|304.75|304.15|304.75|304.15|304.85|304.25|304.75|304.15|0
1715292000000|2024-05-09 22:00:00|304.85|304.25|304.95|304.35|305.05|304.45|304.75|304.15|0
1715295600000|2024-05-09 23:00:00|305.05|304.45|304.45|303.85|305.05|304.45|304.45|303.85|0
1715299200000|2024-05-10 00:00:00|304.55|303.95|304.58|304.43|305.38|305.23|304.45|303.85|2673
1715302800000|2024-05-10 01:00:00|304.63|304.63|304.78|304.63|306.23|306.08|304.63|304.53|5890
1715306400000|2024-05-10 02:00:00|304.73|304.58|305.03|304.88|305.18|304.98|304.33|304.18|2514
1715310000000|2024-05-10 03:00:00|305.08|304.93|305.53|305.38|305.58|305.43|304.98|304.83|1623
1715313600000|2024-05-10 04:00:00|305.48|305.33|305.68|305.53|305.83|305.68|305.48|305.28|1267
1715317200000|2024-05-10 05:00:00|305.63|305.48|305.83|305.68|305.98|305.83|305.48|305.33|1766
1715320800000|2024-05-10 06:00:00|305.78|305.63|305.53|305.38|305.93|305.78|305.38|305.23|1292
1715324400000|2024-05-10 07:00:00|305.58|305.43|305.18|305.03|305.68|305.53|305.18|305.03|1690
1715328000000|2024-05-10 08:00:00|305.23|305.08|304.68|304.53|305.23|305.08|304.58|304.43|2609
1715331600000|2024-05-10 09:00:00|304.73|304.48|305.28|305.08|306.03|305.58|304.73|304.48|1735
1715335200000|2024-05-10 10:00:00|305.23|305.03|305.18|305.03|305.28|305.13|305.08|304.93|103
1715338800000|2024-05-10 11:00:00|305.13|304.98|305.23|305.03|305.48|305.33|305.13|304.93|167
1715342400000|2024-05-10 12:00:00|305.18|305.08|305.03|304.83|305.28|305.13|304.98|304.83|245
1715346000000|2024-05-10 13:00:00|304.98|304.88|304.98|304.83|305.68|305.53|304.93|304.78|374
1715349600000|2024-05-10 14:00:00|304.93|304.78|304.33|304.18|304.98|304.83|304.28|304.13|529
1715353200000|2024-05-10 15:00:00|304.28|304.13|304.13|303.98|304.43|304.28|303.98|303.78|709
1715356800000|2024-05-10 16:00:00|304.18|303.93|303.93|303.78|304.18|303.98|303.88|303.73|106
1715360400000|2024-05-10 17:00:00|303.88|303.73|303.78|303.63|303.93|303.78|303.63|303.48|102
1715364000000|2024-05-10 18:00:00|303.73|303.58|303.73|303.58|303.83|303.63|303.63|303.48|40
1715367600000|2024-05-10 19:00:00|303.68|303.53|304.13|303.93|304.13|303.93|303.68|303.53|97
1715371200000|2024-05-10 20:00:00|304.08|303.88|304.13|303.53|304.18|303.98|303.98|303.53|78
1715551200000|2024-05-12 22:00:00|304.18|303.58|304.38|303.78|304.48|303.88|304.08|303.48|0
1715554800000|2024-05-12 23:00:00|304.28|303.68|304.38|303.78|304.48|303.88|304.18|303.58|0
1715558400000|2024-05-13 00:00:00|304.08|303.48|303.23|303.08|304.18|303.58|302.38|302.23|2876
1715562000000|2024-05-13 01:00:00|303.18|303.03|303.28|303.13|304.63|304.48|302.53|302.38|6088
1715565600000|2024-05-13 02:00:00|303.23|303.08|303.73|303.58|304.28|304.13|303.18|303.03|2539
1715569200000|2024-05-13 03:00:00|303.68|303.53|303.88|303.73|303.93|303.78|303.43|303.28|1989
1715572800000|2024-05-13 04:00:00|303.93|303.78|303.88|303.73|303.98|303.83|303.73|303.58|1209
1715576400000|2024-05-13 05:00:00|303.93|303.78|304.48|304.33|304.53|304.38|303.88|303.73|1540
1715580000000|2024-05-13 06:00:00|304.43|304.28|304.28|304.13|304.58|304.43|304.28|304.13|1086
1715583600000|2024-05-13 07:00:00|304.23|304.08|304.63|304.48|304.73|304.58|304.23|304.08|2066
1715587200000|2024-05-13 08:00:00|304.58|304.43|304.53|304.33|304.98|304.78|304.43|304.28|3141
1715590800000|2024-05-13 09:00:00|304.58|304.43|304.93|304.78|305.18|304.93|304.58|304.38|2095
1715594400000|2024-05-13 10:00:00|304.88|304.73|304.98|304.83|305.03|304.83|304.83|304.68|62
1715598000000|2024-05-13 11:00:00|304.93|304.78|305.08|304.93|305.23|305.03|304.93|304.78|170
1715601600000|2024-05-13 12:00:00|305.13|304.98|305.28|305.13|305.28|305.13|304.93|304.78|303
1715605200000|2024-05-13 13:00:00|305.33|305.18|305.48|305.33|305.53|305.33|305.08|304.93|434
1715608800000|2024-05-13 14:00:00|305.43|305.28|304.98|304.83|305.48|305.33|304.93|304.73|252
1715612400000|2024-05-13 15:00:00|304.93|304.78|304.68|304.53|304.93|304.78|304.43|304.28|449
1715616000000|2024-05-13 16:00:00|304.73|304.48|304.58|304.43|304.88|304.73|304.58|304.43|121
1715619600000|2024-05-13 17:00:00|304.53|304.38|304.38|304.18|304.58|304.38|304.08|303.88|179
1715623200000|2024-05-13 18:00:00|304.33|304.13|304.48|304.28|304.53|304.38|304.28|304.13|33
1715626800000|2024-05-13 19:00:00|304.43|304.33|304.68|304.53|304.68|304.53|304.43|304.23|103
1715630400000|2024-05-13 20:00:00|304.73|304.58|304.73|304.38|304.73|304.58|304.53|304.33|23
1715634000000|2024-05-13 21:00:00|304.88|304.28|304.78|304.18|304.93|304.28|304.78|303.98|0
1715637600000|2024-05-13 22:00:00|304.88|304.28|304.78|304.18|304.88|304.28|304.78|304.18|0
1715641200000|2024-05-13 23:00:00|304.88|304.28|304.88|304.28|304.88|304.28|304.78|304.18|0
1715644800000|2024-05-14 00:00:00|304.78|304.18|304.63|304.43|305.03|304.83|304.33|304.18|1074
1715648400000|2024-05-14 01:00:00|304.68|304.48|304.73|304.53|305.73|305.58|304.68|304.48|3180
1715652000000|2024-05-14 02:00:00|304.78|304.58|305.11|304.96|305.41|305.26|304.68|304.53|1938
1715655600000|2024-05-14 03:00:00|305.06|304.91|305.11|304.96|305.31|305.16|304.86|304.66|1181
1715659200000|2024-05-14 04:00:00|305.16|305.01|305.36|305.21|305.41|305.26|305.16|305.01|906
1715662800000|2024-05-14 05:00:00|305.21|305.06|305.36|305.21|305.41|305.21|305.06|304.91|1080
1715666400000|2024-05-14 06:00:00|305.31|305.16|305.56|305.41|305.71|305.56|305.31|305.16|1054
1715670000000|2024-05-14 07:00:00|305.61|305.46|305.56|305.41|305.71|305.56|305.46|305.31|1364
1715673600000|2024-05-14 08:00:00|305.51|305.36|305.91|305.71|306.11|305.91|305.36|305.21|2675
1715677200000|2024-05-14 09:00:00|305.86|305.66|305.86|305.71|306.16|305.96|305.81|305.51|1521
1715680800000|2024-05-14 10:00:00|305.81|305.66|307.61|307.41|308.16|308.01|305.66|305.51|2245
1715684400000|2024-05-14 11:00:00|307.56|307.36|307.36|307.21|307.81|307.61|307.16|307.01|1096
1715688000000|2024-05-14 12:00:00|307.31|307.16|307.56|307.41|307.81|307.66|305.61|305.41|1018
1715691600000|2024-05-14 13:00:00|307.61|307.46|306.86|306.71|308.51|308.36|306.76|306.56|1600
1715695200000|2024-05-14 14:00:00|306.81|306.66|308.41|308.21|308.86|308.66|306.36|306.21|1366
1715698800000|2024-05-14 15:00:00|308.36|308.26|307.76|307.61|308.56|308.41|307.56|307.41|730
1715702400000|2024-05-14 16:00:00|307.71|307.56|307.76|307.61|307.76|307.61|307.41|307.21|136
1715706000000|2024-05-14 17:00:00|307.81|307.56|307.76|307.61|307.91|307.71|307.51|307.36|146
1715709600000|2024-05-14 18:00:00|307.81|307.66|307.86|307.71|308.06|307.91|307.61|307.46|161
1715713200000|2024-05-14 19:00:00|307.81|307.66|307.96|307.81|308.01|307.86|307.71|307.56|93
1715716800000|2024-05-14 20:00:00|307.91|307.76|308.06|307.81|308.06|307.81|307.86|307.66|20
1715720400000|2024-05-14 21:00:00|308.11|307.76|308.21|307.61|308.31|307.76|308.11|307.61|0
1715724000000|2024-05-14 22:00:00|308.31|307.71|308.41|307.81|308.41|307.81|308.21|307.61|0
1715727600000|2024-05-14 23:00:00|308.31|307.71|308.41|307.81|308.41|307.81|308.31|307.71|0
1715731200000|2024-05-15 00:00:00|308.51|308.36|307.31|307.11|308.61|308.46|307.16|307.01|2112
1715734800000|2024-05-15 01:00:00|307.26|306.96|306.66|306.51|307.26|306.96|305.76|305.61|5005
1715738400000|2024-05-15 02:00:00|306.71|306.56|306.81|306.66|307.11|306.91|306.66|306.51|2711
1715742000000|2024-05-15 03:00:00|306.76|306.61|306.66|306.51|306.86|306.71|306.46|306.31|2216
1715745600000|2024-05-15 04:00:00|306.61|306.46|306.36|306.21|306.66|306.51|306.31|306.16|1227
1715749200000|2024-05-15 05:00:00|306.31|306.16|306.11|305.96|306.31|306.16|305.96|305.81|1963
1715752800000|2024-05-15 06:00:00|306.06|305.91|305.96|305.81|306.31|306.16|305.76|305.61|2184
1715756400000|2024-05-15 07:00:00|306.01|305.86|306.46|306.31|306.51|306.36|305.96|305.76|1535
1715760000000|2024-05-15 08:00:00|306.41|306.26|306.66|306.51|306.81|306.66|306.26|306.11|2704
1715763600000|2024-05-15 09:00:00|306.71|306.46|306.16|306.01|306.71|306.51|306.16|306.01|1436
1715767200000|2024-05-15 10:00:00|306.36|306.16|306.01|305.86|306.36|306.21|305.96|305.76|271
1715770800000|2024-05-15 11:00:00|306.06|305.91|305.96|305.81|306.46|306.26|305.96|305.81|515
1715774400000|2024-05-15 12:00:00|305.91|305.76|307.06|306.86|307.61|307.46|305.71|305.51|641
1715778000000|2024-05-15 13:00:00|307.11|306.91|307.21|307.01|307.36|307.21|306.31|306.16|1040
1715781600000|2024-05-15 14:00:00|307.26|307.06|307.36|307.21|307.46|307.31|306.61|306.41|377
1715785200000|2024-05-15 15:00:00|307.46|307.26|307.61|307.46|308.31|308.16|307.41|307.26|601
1715788800000|2024-05-15 16:00:00|307.56|307.41|307.81|307.66|307.81|307.66|307.46|307.31|111
1715792400000|2024-05-15 17:00:00|307.76|307.61|307.61|307.46|307.86|307.71|307.56|307.36|93
1715796000000|2024-05-15 18:00:00|307.56|307.41|307.61|307.46|307.66|307.46|307.31|307.11|127
1715799600000|2024-05-15 19:00:00|307.56|307.41|307.81|307.66|307.91|307.71|307.56|307.36|272
1715803200000|2024-05-15 20:00:00|307.86|307.71|307.91|307.61|307.91|307.71|307.66|307.46|37
1715806800000|2024-05-15 21:00:00|307.96|307.51|308.01|307.41|308.11|307.51|307.96|307.41|0
1715810400000|2024-05-15 22:00:00|308.11|307.51|308.31|307.71|308.31|307.71|308.01|307.41|0
1715814000000|2024-05-15 23:00:00|308.41|307.81|308.51|307.91|308.51|307.91|308.41|307.81|0
1715817600000|2024-05-16 00:00:00|308.61|308.01|308.36|308.21|308.61|308.46|307.66|307.46|1560
1715821200000|2024-05-16 01:00:00|308.26|308.11|309.22|309.07|310.57|310.42|308.21|308.06|6544
1715824800000|2024-05-16 02:00:00|309.17|309.02|309.42|309.27|309.67|309.52|308.52|308.32|2770
1715828400000|2024-05-16 03:00:00|309.37|309.22|309.87|309.72|309.97|309.82|309.22|309.02|2633
1715832000000|2024-05-16 04:00:00|309.82|309.67|310.27|310.12|310.37|310.22|309.82|309.67|2778
1715835600000|2024-05-16 05:00:00|310.32|310.07|309.62|309.47|310.32|310.07|309.42|309.22|2349
1715839200000|2024-05-16 06:00:00|309.57|309.42|309.22|309.07|309.67|309.52|309.07|308.92|2069
1715842800000|2024-05-16 07:00:00|309.27|309.12|308.77|308.62|309.32|309.17|308.62|308.47|2263
1715846400000|2024-05-16 08:00:00|308.82|308.67|308.42|308.27|309.02|308.87|308.42|308.27|3307
1715850000000|2024-05-16 09:00:00|308.47|308.32|308.67|308.52|308.77|308.52|308.12|307.92|1662
1715853600000|2024-05-16 10:00:00|308.72|308.57|308.67|308.52|308.87|308.67|308.62|308.47|180
1715857200000|2024-05-16 11:00:00|308.72|308.57|308.92|308.77|309.07|308.92|308.67|308.52|192
1715860800000|2024-05-16 12:00:00|308.87|308.72|308.52|308.37|309.22|308.92|308.47|308.32|227
1715864400000|2024-05-16 13:00:00|308.57|308.42|309.37|309.17|309.42|309.22|308.42|308.27|902
1715868000000|2024-05-16 14:00:00|309.32|309.12|309.67|309.47|309.87|309.72|309.12|308.97|472
1715871600000|2024-05-16 15:00:00|309.62|309.52|309.77|309.57|309.82|309.67|309.42|309.27|268
1715875200000|2024-05-16 16:00:00|309.72|309.52|309.37|309.17|309.77|309.52|309.12|308.97|134
1715878800000|2024-05-16 17:00:00|309.32|309.12|309.47|309.27|309.57|309.42|309.17|308.97|338
1715882400000|2024-05-16 18:00:00|309.42|309.32|309.57|309.42|309.67|309.52|309.17|309.02|438
1715886000000|2024-05-16 19:00:00|309.52|309.37|309.32|309.12|309.67|309.47|309.17|309.02|125
1715889600000|2024-05-16 20:00:00|309.37|309.17|309.32|308.92|309.37|309.22|309.07|308.92|30
1715893200000|2024-05-16 21:00:00|309.37|308.87|309.47|308.87|309.57|308.97|309.37|308.77|0
1715896800000|2024-05-16 22:00:00|309.57|308.97|309.51|308.91|309.61|309.01|309.37|308.77|0
1715900400000|2024-05-16 23:00:00|309.61|309.01|309.61|309.01|309.61|309.01|309.51|308.91|0
1715904000000|2024-05-17 00:00:00|309.51|308.91|309.56|309.41|310.01|309.86|308.91|308.76|1434
1715907600000|2024-05-17 01:00:00|309.71|309.56|309.71|309.56|310.26|310.11|309.21|309.06|3426
1715911200000|2024-05-17 02:00:00|309.76|309.61|309.01|308.86|309.86|309.71|308.91|308.76|1809
1715914800000|2024-05-17 03:00:00|308.96|308.81|308.66|308.51|309.11|308.91|308.56|308.41|1966
1715918400000|2024-05-17 04:00:00|308.71|308.56|309.01|308.86|309.16|308.96|308.71|308.56|1101
1715922000000|2024-05-17 05:00:00|308.91|308.81|308.86|308.71|309.01|308.86|308.56|308.41|1714
1715925600000|2024-05-17 06:00:00|308.91|308.76|309.36|309.21|309.36|309.21|308.81|308.66|1279
1715929200000|2024-05-17 07:00:00|309.41|309.26|310.26|310.11|310.46|310.31|309.41|309.26|3110
1715932800000|2024-05-17 08:00:00|310.31|310.16|310.61|310.46|310.71|310.56|310.11|309.96|3578
1715936400000|2024-05-17 09:00:00|310.56|310.36|310.96|310.81|311.21|310.96|310.26|310.06|1488
1715940000000|2024-05-17 10:00:00|310.91|310.76|310.71|310.56|310.96|310.76|310.61|310.41|166
1715943600000|2024-05-17 11:00:00|310.66|310.51|311.21|311.06|311.26|311.11|310.66|310.46|456
1715947200000|2024-05-17 12:00:00|311.26|311.01|310.91|310.71|311.31|311.16|310.76|310.56|321
1715950800000|2024-05-17 13:00:00|310.86|310.76|311.66|311.46|311.86|311.66|310.86|310.76|1118
1715954400000|2024-05-17 14:00:00|311.71|311.51|313.01|312.86|313.21|313.06|311.61|311.46|934
1715958000000|2024-05-17 15:00:00|312.96|312.81|312.41|312.26|313.01|312.86|312.01|311.86|635
1715961600000|2024-05-17 16:00:00|312.46|312.31|312.61|312.41|312.86|312.66|312.46|312.26|91
1715965200000|2024-05-17 17:00:00|312.56|312.36|312.76|312.56|313.06|312.91|312.51|312.36|210
1715968800000|2024-05-17 18:00:00|312.71|312.61|312.86|312.66|312.96|312.76|312.46|312.31|104
1715972400000|2024-05-17 19:00:00|312.81|312.61|312.91|312.76|313.01|312.81|312.71|312.56|95
1715976000000|2024-05-17 20:00:00|312.96|312.71|313.16|312.91|313.21|312.96|312.86|312.66|66
1716156000000|2024-05-19 22:00:00|313.31|312.71|313.51|312.91|313.61|313.01|313.31|312.71|0
1716159600000|2024-05-19 23:00:00|313.61|313.01|313.61|313.01|313.61|313.01|313.51|312.91|0
1716163200000|2024-05-20 00:00:00|313.51|312.91|311.41|311.26|313.61|313.01|311.31|311.16|2118
1716166800000|2024-05-20 01:00:00|311.36|311.21|311.46|311.31|312.01|311.86|310.86|310.71|3992
1716170400000|2024-05-20 02:00:00|311.41|311.26|311.61|311.46|311.91|311.76|311.01|310.86|1491
1716174000000|2024-05-20 03:00:00|311.66|311.51|311.46|311.31|311.91|311.76|311.16|310.96|1509
1716177600000|2024-05-20 04:00:00|311.41|311.26|311.41|311.26|311.71|311.56|311.36|311.21|1147
1716181200000|2024-05-20 05:00:00|311.46|311.31|311.06|310.91|311.71|311.56|311.06|310.91|1772
1716184800000|2024-05-20 06:00:00|311.01|310.86|310.61|310.46|311.11|310.96|310.61|310.46|1773
1716188400000|2024-05-20 07:00:00|310.56|310.41|310.81|310.66|310.96|310.81|310.46|310.31|1757
1716192000000|2024-05-20 08:00:00|310.86|310.71|310.91|310.76|311.01|310.86|310.76|310.61|2355
1716195600000|2024-05-20 09:00:00|310.85|310.7|311.1|310.9|311.35|310.95|310.65|310.5|881
1716199200000|2024-05-20 10:00:00|311.05|310.95|311.25|311.1|311.3|311.15|311.05|310.9|239
1716202800000|2024-05-20 11:00:00|311.3|311.15|311.15|311|311.4|311.2|311.15|310.95|217
1716206400000|2024-05-20 12:00:00|311.2|311.05|310.9|310.7|311.3|311.1|310.8|310.6|473
1716210000000|2024-05-20 13:00:00|310.85|310.75|310.45|310.3|310.95|310.8|309.5|309.35|571
1716213600000|2024-05-20 14:00:00|310.4|310.25|310.55|310.4|310.85|310.65|310.3|310.15|175
1716217200000|2024-05-20 15:00:00|310.5|310.35|310.6|310.45|310.75|310.6|310.3|310.1|224
1716220800000|2024-05-20 16:00:00|310.65|310.5|310.65|310.45|310.7|310.55|310.55|310.35|86
1716224400000|2024-05-20 17:00:00|310.6|310.4|310.3|310.15|310.75|310.6|310.25|310.05|177
1716228000000|2024-05-20 18:00:00|310.25|310.1|310.2|310.05|310.35|310.15|310|309.8|328
1716231600000|2024-05-20 19:00:00|310.15|310|310.2|310.05|310.3|310.1|310.1|309.95|155
1716235200000|2024-05-20 20:00:00|310.25|310|310.45|309.95|310.6|310.1|310.15|309.95|11
1716238800000|2024-05-20 21:00:00|310.5|309.9|310.55|309.95|310.65|309.95|310.45|309.85|0
1716242400000|2024-05-20 22:00:00|310.45|309.85|310.45|309.85|310.55|309.95|310.45|309.85|0
1716246000000|2024-05-20 23:00:00|310.55|309.95|310.55|309.95|310.55|309.95|310.45|309.85|0
1716249600000|2024-05-21 00:00:00|310.8|310.55|310.65|310.5|311.1|310.9|309.95|309.75|1058
1716253200000|2024-05-21 01:00:00|310.8|310.6|310.38|310.23|311.05|310.9|310.1|309.9|2648
1716256800000|2024-05-21 02:00:00|310.43|310.28|309.93|309.78|310.53|310.38|309.88|309.73|1401
1716260400000|2024-05-21 03:00:00|309.88|309.73|310.18|310.03|310.38|310.23|309.88|309.73|1119
1716264000000|2024-05-21 04:00:00|310.23|310.08|310.28|310.13|310.38|310.23|310.18|310.03|664
1716267600000|2024-05-21 05:00:00|310.23|310.08|309.78|309.63|310.28|310.13|309.73|309.58|1085
1716271200000|2024-05-21 06:00:00|309.73|309.58|309.83|309.68|309.93|309.78|309.68|309.48|977
1716274800000|2024-05-21 07:00:00|309.78|309.63|310.03|309.88|310.13|309.98|309.73|309.58|1486
1716278400000|2024-05-21 08:00:00|310.08|309.93|310.28|310.13|310.33|310.18|309.83|309.68|1856
1716282000000|2024-05-21 09:00:00|310.33|310.18|310.13|309.98|310.68|310.33|310.08|309.88|1213
1716285600000|2024-05-21 10:00:00|310.18|310.03|310.23|310.08|310.28|310.13|310.13|309.98|222
1716289200000|2024-05-21 11:00:00|310.18|310.03|310.33|310.18|310.58|310.38|310.18|310.03|441
1716292800000|2024-05-21 12:00:00|310.28|310.13|310.08|309.88|310.33|310.18|310.03|309.83|323
1716296400000|2024-05-21 13:00:00|309.98|309.93|310.73|310.53|311.08|310.88|309.73|309.58|657
1716300000000|2024-05-21 14:00:00|310.78|310.58|310.83|310.68|311.18|311.03|310.63|310.43|511
1716303600000|2024-05-21 15:00:00|310.78|310.63|310.53|310.38|310.93|310.78|310.53|310.38|321
1716307200000|2024-05-21 16:00:00|310.48|310.33|310.43|310.28|310.68|310.48|310.38|310.23|112
1716310800000|2024-05-21 17:00:00|310.38|310.23|310.83|310.68|310.88|310.68|310.23|310.08|114
1716314400000|2024-05-21 18:00:00|310.88|310.63|310.83|310.63|310.88|310.73|310.78|310.63|29
1716318000000|2024-05-21 19:00:00|310.78|310.68|310.93|310.73|311.03|310.88|310.78|310.63|99
1716321600000|2024-05-21 20:00:00|310.88|310.78|310.78|310.38|310.88|310.78|310.73|310.38|18
1716325200000|2024-05-21 21:00:00|310.83|310.13|310.88|310.28|311.03|310.28|310.83|310.08|0
1716328800000|2024-05-21 22:00:00|310.78|310.18|310.98|310.38|310.98|310.38|310.78|310.18|0
1716336000000|2024-05-22 00:00:00|310.88|310.28|310.88|310.73|311.23|311.08|310.68|310.28|729
1716339600000|2024-05-22 01:00:00|310.93|310.78|311.08|310.93|311.38|311.23|310.68|310.48|784
1716343200000|2024-05-22 02:00:00|311.13|310.98|311.28|311.13|312.03|311.83|310.93|310.78|1381
1716346800000|2024-05-22 03:00:00|311.23|311.08|311.03|310.83|311.33|311.18|310.83|310.68|488
1716350400000|2024-05-22 04:00:00|311.08|310.88|310.88|310.73|311.23|311.03|310.88|310.73|284
1716354000000|2024-05-22 05:00:00|310.93|310.78|310.98|310.83|311.33|311.18|310.88|310.73|433
1716357600000|2024-05-22 06:00:00|310.93|310.78|310.43|310.28|310.93|310.78|310.43|310.28|559
1716361200000|2024-05-22 07:00:00|310.38|310.23|310.23|310.08|310.43|310.23|309.93|309.78|1150
1716364800000|2024-05-22 08:00:00|310.18|310.03|310.28|310.13|310.28|310.13|310.13|309.98|778
1716368400000|2024-05-22 09:00:00|310.23|310.08|310.18|310.03|310.38|310.23|310.03|309.58|406
1716372000000|2024-05-22 10:00:00|310.23|310.08|310.18|309.98|310.48|310.33|310.13|309.98|93
1716375600000|2024-05-22 11:00:00|310.23|310.03|309.83|309.68|310.23|310.03|309.83|309.68|476
1716379200000|2024-05-22 12:00:00|309.88|309.73|310.13|309.98|310.18|310.03|309.83|309.68|447
1716382800000|2024-05-22 13:00:00|310.18|310.03|310.23|310.08|310.48|310.33|309.93|309.78|472
1716386400000|2024-05-22 14:00:00|310.28|310.13|310.28|310.13|310.43|310.28|310.03|309.88|547
1716390000000|2024-05-22 15:00:00|310.23|310.08|310.08|309.88|310.43|310.23|309.93|309.73|316
1716393600000|2024-05-22 16:00:00|310.03|309.83|310.03|309.88|310.23|310.08|310.03|309.83|56
1716397200000|2024-05-22 17:00:00|310.08|309.93|310.03|309.83|310.33|310.13|309.88|309.73|132
1716400800000|2024-05-22 18:00:00|309.98|309.78|309.58|309.38|310.13|309.88|309.23|309.03|400
1716404400000|2024-05-22 19:00:00|309.53|309.43|309.93|309.73|310.03|309.88|309.38|309.23|197
1716408000000|2024-05-22 20:00:00|309.88|309.68|309.98|309.63|310.08|309.88|309.63|309.43|89
1716411600000|2024-05-22 21:00:00|310.03|309.48|310.18|309.58|310.28|309.68|310.03|309.48|1
1716415200000|2024-05-22 22:00:00|310.28|309.68|310.18|309.58|310.38|309.78|310.08|309.48|0
1716418800000|2024-05-22 23:00:00|310.28|309.68|310.28|309.68|310.28|309.68|310.28|309.68|0
1716422400000|2024-05-23 00:00:00|310.38|309.78|310.08|309.93|310.58|310.43|309.28|309.13|2008
1716426000000|2024-05-23 01:00:00|310.18|310.03|310.31|310.16|311.33|311.18|309.83|309.63|3741
1716429600000|2024-05-23 02:00:00|310.36|310.21|311.31|311.16|311.36|311.21|310.36|310.21|2765
1716433200000|2024-05-23 03:00:00|311.36|311.21|311.71|311.56|311.71|311.56|311.21|311.06|2924
1716436800000|2024-05-23 04:00:00|311.76|311.61|311.41|311.26|311.76|311.61|311.36|311.21|1288
1716440400000|2024-05-23 05:00:00|311.36|311.21|311.56|311.41|311.76|311.61|311.26|311.11|1532
1716444000000|2024-05-23 06:00:00|311.61|311.46|311.66|311.51|312.01|311.86|311.56|311.41|1435
1716447600000|2024-05-23 07:00:00|311.71|311.56|311.76|311.61|311.91|311.76|311.46|311.31|2230
1716451200000|2024-05-23 08:00:00|311.71|311.56|311.36|311.21|311.76|311.61|311.36|311.16|2250
1716454800000|2024-05-23 09:00:00|311.46|311.26|311.61|311.46|311.91|311.51|311.31|311.16|1221
1716458400000|2024-05-23 10:00:00|311.56|311.41|311.91|311.76|311.91|311.76|311.56|311.41|98
1716462000000|2024-05-23 11:00:00|311.96|311.81|311.96|311.76|311.96|311.81|311.66|311.46|158
1716465600000|2024-05-23 12:00:00|311.91|311.81|312.31|312.16|312.46|312.31|311.91|311.76|266
1716469200000|2024-05-23 13:00:00|312.36|312.21|310.31|310.11|312.51|312.36|310.16|310.01|651
1716472800000|2024-05-23 14:00:00|310.26|310.16|309.61|309.41|310.71|310.56|309.56|309.36|1048
1716476400000|2024-05-23 15:00:00|309.56|309.36|310.21|310.06|310.31|310.16|309.56|309.36|343
1716480000000|2024-05-23 16:00:00|310.16|310.01|309.81|309.66|310.36|310.21|309.81|309.66|228
1716483600000|2024-05-23 17:00:00|309.86|309.71|308.91|308.76|309.86|309.71|308.91|308.76|201
1716487200000|2024-05-23 18:00:00|308.86|308.71|308.16|308.01|308.91|308.76|308.01|307.86|841
1716490800000|2024-05-23 19:00:00|308.21|307.96|308.96|308.81|308.96|308.81|308.21|307.96|301
1716494400000|2024-05-23 20:00:00|308.91|308.76|308.91|308.61|309.01|308.86|308.76|308.61|113
1716498000000|2024-05-23 21:00:00|308.96|308.41|309.11|308.51|309.11|308.51|308.96|308.41|0
1716501600000|2024-05-23 22:00:00|309.21|308.61|309.11|308.51|309.21|308.61|309.11|308.51|0
1716505200000|2024-05-23 23:00:00|309.21|308.61|309.21|308.61|309.31|308.71|309.11|308.51|0
1716508800000|2024-05-24 00:00:00|309.11|308.51|308.06|307.86|309.21|308.61|306.86|306.71|3900
1716512400000|2024-05-24 01:00:00|308.11|307.91|309.11|308.96|309.81|309.66|308.11|307.91|4297
1716516000000|2024-05-24 02:00:00|309.16|308.91|308.66|308.51|309.16|308.96|308.46|308.31|3825
1716519600000|2024-05-24 03:00:00|308.71|308.46|308.31|308.16|308.76|308.61|308.16|308.01|2659
1716523200000|2024-05-24 04:00:00|308.36|308.21|308.71|308.56|308.76|308.61|308.31|308.16|2663
1716526800000|2024-05-24 05:00:00|308.66|308.51|308.81|308.66|309.06|308.91|308.51|308.36|7169
1716530400000|2024-05-24 06:00:00|308.86|308.76|308.96|308.81|309.06|308.91|308.61|308.46|3150
1716534000000|2024-05-24 07:00:00|309.01|308.86|309.76|309.61|309.81|309.66|308.71|308.56|3274
1716537600000|2024-05-24 08:00:00|309.71|309.56|310.06|309.91|310.26|310.11|309.66|309.51|3954
1716541200000|2024-05-24 09:00:00|310.11|309.96|310.11|309.91|310.51|310.11|309.81|309.56|1782
1716544800000|2024-05-24 10:00:00|310.06|309.86|309.91|309.76|310.16|310.01|309.91|309.76|161
1716548400000|2024-05-24 11:00:00|309.96|309.81|310.01|309.86|310.31|310.11|309.91|309.76|633
1716552000000|2024-05-24 12:00:00|309.96|309.81|309.96|309.76|310.21|310.06|309.66|309.51|350
1716555600000|2024-05-24 13:00:00|309.91|309.81|310.11|309.96|310.46|310.31|309.76|309.61|2977
1716559200000|2024-05-24 14:00:00|310.16|310.06|310.76|310.56|310.91|310.76|310.16|310.06|694
1716562800000|2024-05-24 15:00:00|310.71|310.51|310.26|310.11|311.06|310.91|310.16|310.01|762
1716566400000|2024-05-24 16:00:00|310.21|310.06|310.71|310.56|311.06|310.86|310.21|310.06|187
1716570000000|2024-05-24 17:00:00|310.66|310.51|310.81|310.66|310.86|310.71|310.51|310.36|119
1716573600000|2024-05-24 18:00:00|310.86|310.71|310.56|310.36|310.91|310.76|310.56|310.36|33
1716577200000|2024-05-24 19:00:00|310.61|310.41|310.56|310.41|310.66|310.51|310.31|310.16|86
1716580800000|2024-05-24 20:00:00|310.61|310.36|310.81|310.46|310.96|310.71|310.56|310.36|118
1716760800000|2024-05-26 22:00:00|311.11|310.51|311.01|310.41|311.11|310.51|311.01|310.41|0
1716764400000|2024-05-26 23:00:00|310.91|310.31|310.81|310.21|311.01|310.41|310.71|310.11|0
1716768000000|2024-05-27 00:00:00|310.71|310.11|310.86|310.71|311.36|311.21|310.56|310.11|2411
1716771600000|2024-05-27 01:00:00|310.76|310.56|310.91|310.71|311.16|311.01|310.01|309.86|5544
1716775200000|2024-05-27 02:00:00|310.96|310.81|311.06|310.91|311.41|311.26|310.66|310.51|3477
1716778800000|2024-05-27 03:00:00|311.11|310.86|311.21|311.06|311.36|311.21|310.86|310.71|1851
1716782400000|2024-05-27 04:00:00|311.26|311.11|311.21|311.06|311.31|311.16|311.01|310.86|1088
1716786000000|2024-05-27 05:00:00|311.16|311.01|311.11|310.96|311.36|311.21|310.91|310.76|1990
1716789600000|2024-05-27 06:00:00|311.16|310.91|310.81|310.66|311.26|311.11|310.81|310.66|3070
1716793200000|2024-05-27 07:00:00|310.76|310.61|310.81|310.66|310.86|310.71|310.71|310.51|2420
1716796800000|2024-05-27 08:00:00|310.86|310.71|310.96|310.81|311.16|311.01|310.66|310.46|4452
1716800400000|2024-05-27 09:00:00|310.91|310.76|310.76|310.56|311.11|310.96|310.66|310.41|5739
1716804000000|2024-05-27 10:00:00|310.81|310.61|310.91|310.71|311.16|311.01|310.71|310.56|566
1716807600000|2024-05-27 11:00:00|310.86|310.76|310.86|310.71|310.86|310.76|310.66|310.51|55
1716811200000|2024-05-27 12:00:00|310.81|310.66|310.76|310.56|310.86|310.71|310.71|310.56|69
1716814800000|2024-05-27 13:00:00|310.81|310.61|310.96|310.81|311.06|310.86|310.76|310.61|191
1716818400000|2024-05-27 14:00:00|310.91|310.76|311.21|311.01|311.26|311.11|310.81|310.61|299
1716822000000|2024-05-27 15:00:00|311.16|311.06|311.41|311.21|311.41|311.26|311.11|310.91|295
1716825600000|2024-05-27 16:00:00|311.36|311.31|311.21|311.06|311.46|311.31|311.21|311.01|231
1716829200000|2024-05-27 17:00:00|311.26|311.01|311.21|311.06|311.26|311.06|311.21|311.01|40
1716832800000|2024-05-27 18:00:00|311.26|311.11|311.21|311.01|311.26|311.11|311.16|311.01|31
1716836400000|2024-05-27 19:00:00|311.26|311.06|311.26|311.06|311.26|311.06|311.21|311.01|32
1716840000000|2024-05-27 20:00:00|311.21|311.01|311.31|311.01|311.31|311.06|311.16|311.01|10
1716843600000|2024-05-27 21:00:00|311.36|310.76|311.41|310.81|311.51|310.91|311.36|310.76|0
1716847200000|2024-05-27 22:00:00|311.31|310.71|311.21|310.61|311.31|310.71|311.01|310.41|0
1716850800000|2024-05-27 23:00:00|311.11|310.51|311.01|310.41|311.21|310.61|311.01|310.41|0
1716854400000|2024-05-28 00:00:00|311.11|310.51|311.16|310.96|311.16|311.01|310.21|310.06|10278
1716858000000|2024-05-28 01:00:00|311.31|311.01|311.81|311.66|312.16|311.96|310.91|310.71|8214
1716861600000|2024-05-28 02:00:00|311.86|311.71|311.46|311.31|312.01|311.86|311.36|311.21|6860
1716865200000|2024-05-28 03:00:00|311.41|311.26|311.91|311.76|312.11|311.96|311.41|311.26|6389
1716868800000|2024-05-28 04:00:00|311.96|311.81|311.76|311.61|312.06|311.91|311.76|311.61|4050
1716872400000|2024-05-28 05:00:00|311.71|311.56|311.51|311.36|311.91|311.71|311.36|311.21|5505
1716876000000|2024-05-28 06:00:00|311.56|311.41|311.81|311.66|311.91|311.76|311.41|311.26|6295
1716879600000|2024-05-28 07:00:00|311.86|311.71|311.91|311.71|312.16|312.01|311.81|311.66|6467
1716883200000|2024-05-28 08:00:00|311.86|311.76|311.21|311.01|312.01|311.86|310.96|310.81|13485
1716886800000|2024-05-28 09:00:00|311.09|310.89|310.19|309.99|311.09|310.89|310.14|309.99|3767
1716890400000|2024-05-28 10:00:00|310.14|309.94|309.69|309.54|310.29|310.09|309.29|309.09|1444
1716894000000|2024-05-28 11:00:00|309.64|309.49|309.89|309.74|309.89|309.74|309.49|309.34|184
1716897600000|2024-05-28 12:00:00|309.94|309.79|309.94|309.79|310.04|309.89|309.74|309.59|411
1716901200000|2024-05-28 13:00:00|309.99|309.84|308.14|307.94|310.14|309.99|307.94|307.79|2617
1716904800000|2024-05-28 14:00:00|308.04|307.89|308.39|308.24|308.44|308.29|307.79|307.64|898
1716908400000|2024-05-28 15:00:00|308.34|308.19|308.84|308.69|308.84|308.69|308.19|307.99|813
1716912000000|2024-05-28 16:00:00|308.89|308.74|308.79|308.64|308.99|308.84|308.69|308.54|224
1716915600000|2024-05-28 17:00:00|308.84|308.59|308.59|308.44|308.84|308.69|308.44|308.29|219
1716919200000|2024-05-28 18:00:00|308.54|308.39|308.49|308.34|308.79|308.64|308.14|307.94|242
1716922800000|2024-05-28 19:00:00|308.44|308.29|309.24|309.04|309.24|309.04|308.44|308.29|116
1716926400000|2024-05-28 20:00:00|309.19|309.09|309.49|309.29|309.49|309.29|308.99|308.84|101
1716930000000|2024-05-28 21:00:00|309.29|308.94|309.29|308.69|309.29|308.94|309.19|308.39|0
1716933600000|2024-05-28 22:00:00|309.19|308.59|308.89|308.29|309.29|308.69|308.79|308.19|0
1716937200000|2024-05-28 23:00:00|308.79|308.19|308.69|308.09|308.89|308.29|308.69|308.09|0
1716940800000|2024-05-29 00:00:00|308.79|308.19|309.24|309.09|309.94|309.79|308.69|308.09|7876
1716944400000|2024-05-29 01:00:00|309.29|309.19|309.69|309.54|310.04|309.89|308.49|308.34|19060
1716948000000|2024-05-29 02:00:00|309.74|309.59|309.39|309.19|309.94|309.79|309.24|309.09|5646
1716951600000|2024-05-29 03:00:00|309.44|309.24|308.94|308.79|309.44|309.29|308.89|308.74|4483
1716955200000|2024-05-29 04:00:00|308.99|308.84|308.94|308.79|309.09|308.89|308.79|308.64|6903
1716958800000|2024-05-29 05:00:00|308.99|308.84|308.74|308.59|309.34|309.19|308.69|308.54|9685
1716962400000|2024-05-29 06:00:00|308.64|308.49|309.24|309.09|309.49|309.34|308.64|308.49|3099
1716966000000|2024-05-29 07:00:00|309.29|309.14|309.64|309.49|309.69|309.54|309.04|308.89|3921
1716969600000|2024-05-29 08:00:00|309.69|309.54|309.54|309.39|309.79|309.64|309.44|309.29|5030
1716973200000|2024-05-29 09:00:00|309.59|309.44|308.84|308.64|309.74|309.59|308.84|308.44|1789
1716976800000|2024-05-29 10:00:00|308.79|308.59|308.64|308.49|308.84|308.69|308.54|308.34|185
1716980400000|2024-05-29 11:00:00|308.69|308.54|308.94|308.79|308.99|308.79|308.19|308.04|1062
1716984000000|2024-05-29 12:00:00|308.89|308.74|308.34|308.19|309.04|308.84|308.19|308.04|379
1716987600000|2024-05-29 13:00:00|308.29|308.14|307.34|307.19|308.34|308.19|307.14|306.99|870
1716991200000|2024-05-29 14:00:00|307.39|307.24|307.69|307.54|307.94|307.79|307.24|307.09|566
1716994800000|2024-05-29 15:00:00|307.64|307.49|307.44|307.24|307.64|307.49|307.14|306.99|433
1716998400000|2024-05-29 16:00:00|307.39|307.19|307.69|307.54|307.74|307.59|307.19|307.04|527
1717002000000|2024-05-29 17:00:00|307.64|307.49|307.69|307.54|307.74|307.59|307.39|307.24|233
1717005600000|2024-05-29 18:00:00|307.64|307.49|307.39|307.19|307.74|307.59|307.29|307.14|422
1717009200000|2024-05-29 19:00:00|307.34|307.24|307.49|307.34|307.79|307.64|307.34|307.19|160
1717012800000|2024-05-29 20:00:00|307.54|307.39|307.24|307.04|307.64|307.49|307.24|306.99|138
1717016400000|2024-05-29 21:00:00|307.44|306.94|307.44|306.84|307.54|306.94|307.44|306.84|3
1717020000000|2024-05-29 22:00:00|307.54|306.94|307.44|306.84|307.64|307.04|307.34|306.74|0
1717023600000|2024-05-29 23:00:00|307.34|306.74|307.34|306.74|307.44|306.84|307.24|306.64|0
1717027200000|2024-05-30 00:00:00|307.44|306.84|306.44|306.29|307.54|306.94|305.84|305.69|3342
1717030800000|2024-05-30 01:00:00|306.54|306.39|307.87|307.72|308.02|307.87|306.54|306.39|5602
1717034400000|2024-05-30 02:00:00|307.92|307.77|307.42|307.27|307.97|307.77|307.02|306.82|2815
1717038000000|2024-05-30 03:00:00|307.37|307.22|307.22|307.07|307.47|307.32|306.82|306.67|1520
1717041600000|2024-05-30 04:00:00|307.27|307.12|307.22|307.07|307.37|307.22|307.07|306.92|1150
1717045200000|2024-05-30 05:00:00|307.27|307.02|306.77|306.57|307.37|307.22|306.62|306.47|1938
1717048800000|2024-05-30 06:00:00|306.72|306.62|307.47|307.32|307.47|307.32|306.67|306.52|2044
1717052400000|2024-05-30 07:00:00|307.52|307.37|308.42|308.27|308.42|308.27|307.42|307.27|2994
1717056000000|2024-05-30 08:00:00|308.37|308.22|308.07|307.92|308.42|308.27|307.97|307.77|2728
1717059600000|2024-05-30 09:00:00|308.12|307.97|307.62|307.42|308.22|307.97|307.62|307.42|1264
1717063200000|2024-05-30 10:00:00|307.67|307.47|307.92|307.77|307.97|307.82|307.62|307.47|406
1717066800000|2024-05-30 11:00:00|307.87|307.72|307.97|307.82|308.17|308.02|307.82|307.67|376
1717070400000|2024-05-30 12:00:00|308.02|307.87|308.27|308.12|308.47|308.27|307.92|307.77|253
1717074000000|2024-05-30 13:00:00|308.22|308.07|308.82|308.62|308.97|308.82|308.17|307.97|544
1717077600000|2024-05-30 14:00:00|308.87|308.57|308.42|308.22|309.17|309.02|308.22|308.02|395
1717081200000|2024-05-30 15:00:00|308.37|308.27|309.12|308.92|309.27|309.07|308.32|308.17|556
1717084800000|2024-05-30 16:00:00|309.17|308.97|309.22|309.07|309.37|309.22|309.02|308.87|173
1717088400000|2024-05-30 17:00:00|309.27|309.12|309.77|309.57|309.82|309.67|309.22|309.07|455
1717092000000|2024-05-30 18:00:00|309.72|309.52|309.42|309.27|309.72|309.57|309.22|309.07|160
1717095600000|2024-05-30 19:00:00|309.37|309.22|309.32|309.12|309.52|309.32|308.82|308.62|258
1717099200000|2024-05-30 20:00:00|309.27|309.07|309.12|308.82|309.27|309.07|308.92|308.72|19
1717102800000|2024-05-30 21:00:00|309.17|308.77|309.22|308.62|309.22|308.77|309.12|308.47|0
1717106400000|2024-05-30 22:00:00|309.12|308.52|309.02|308.42|309.22|308.62|308.92|308.32|0
1717110000000|2024-05-30 23:00:00|309.12|308.52|308.92|308.32|309.12|308.52|308.92|308.32|0
1717113600000|2024-05-31 00:00:00|309.02|308.42|308.87|308.72|309.42|309.27|308.62|308.02|1336
1717117200000|2024-05-31 01:00:00|308.82|308.67|309.41|309.21|309.87|309.67|308.62|308.47|4560
1717120800000|2024-05-31 02:00:00|309.46|309.26|309.16|309.01|309.76|309.56|309.06|308.91|1781
1717124400000|2024-05-31 03:00:00|309.11|308.96|309.21|309.06|309.31|309.16|309.01|308.86|1298
1717128000000|2024-05-31 04:00:00|309.16|309.01|309.66|309.51|309.76|309.61|309.01|308.86|1199
1717131600000|2024-05-31 05:00:00|309.71|309.56|309.41|309.26|309.81|309.66|309.16|308.96|2425
1717135200000|2024-05-31 06:00:00|309.36|309.21|309.31|309.16|309.66|309.51|309.21|309.06|1592
1717138800000|2024-05-31 07:00:00|309.36|309.21|309.21|309.06|309.51|309.36|309.16|309.01|2186
1717142400000|2024-05-31 08:00:00|309.26|309.01|309.01|308.86|309.46|309.31|308.96|308.81|5227
1717146000000|2024-05-31 09:00:00|308.96|308.81|308.11|307.96|309.01|308.86|307.61|307.46|10493
1717149600000|2024-05-31 10:00:00|308.16|308.01|308.11|307.91|308.41|308.21|307.21|307.01|2635
1717153200000|2024-05-31 11:00:00|308.06|307.96|308.16|308.01|308.41|308.26|307.86|307.66|660
1717156800000|2024-05-31 12:00:00|308.06|307.96|309.01|308.81|309.36|309.21|308.01|307.86|704
1717160400000|2024-05-31 13:00:00|308.96|308.76|309.06|308.91|309.31|309.16|308.36|308.21|485
1717164000000|2024-05-31 14:00:00|309.11|308.96|308.51|308.36|309.11|308.96|308.01|307.81|522
1717167600000|2024-05-31 15:00:00|308.46|308.31|308.21|308.01|308.56|308.41|307.81|307.66|495
1717171200000|2024-05-31 16:00:00|308.16|307.96|308.16|307.96|308.21|308.06|307.71|307.51|268
1717174800000|2024-05-31 17:00:00|308.11|308.01|308.61|308.46|308.66|308.51|308.11|307.96|203
1717178400000|2024-05-31 18:00:00|308.56|308.41|308.56|308.41|308.76|308.56|308.41|308.21|137
1717182000000|2024-05-31 19:00:00|308.61|308.46|309.81|309.66|309.81|309.66|308.46|308.31|534
1717185600000|2024-05-31 20:00:00|309.76|309.61|309.86|309.41|309.96|309.81|309.56|309.31|87
1717365600000|2024-06-02 22:00:00|310.06|309.46|309.76|309.16|310.06|309.46|309.56|308.96|0
1717369200000|2024-06-02 23:00:00|309.86|309.26|309.96|309.36|310.06|309.46|309.76|309.16|0
1717372800000|2024-06-03 00:00:00|310.06|309.46|311.31|311.16|311.31|311.16|309.96|309.36|2464
1717376400000|2024-06-03 01:00:00|311.26|311.11|310.41|310.26|311.31|311.16|310.11|309.96|4955
1717380000000|2024-06-03 02:00:00|310.46|310.31|311.51|311.36|311.71|311.56|310.46|310.26|2989
1717383600000|2024-06-03 03:00:00|311.56|311.41|311.21|311.06|311.71|311.56|311.21|311.06|1644
1717387200000|2024-06-03 04:00:00|311.16|311.01|310.51|310.36|311.16|311.06|310.51|310.36|1492
1717390800000|2024-06-03 05:00:00|310.56|310.41|310.41|310.21|310.96|310.81|310.26|310.11|1912
1717394400000|2024-06-03 06:00:00|310.51|310.26|310.51|310.36|310.71|310.56|310.36|310.16|1304
1717398000000|2024-06-03 07:00:00|310.56|310.41|310.36|310.21|310.91|310.76|310.11|309.96|2381
1717401600000|2024-06-03 08:00:00|310.31|310.16|310.81|310.66|310.91|310.76|310.21|310.06|2663
1717405200000|2024-06-03 09:00:00|310.76|310.61|310.91|310.76|311.26|310.86|310.56|310.36|1297
1717408800000|2024-06-03 10:00:00|310.96|310.81|310.41|310.26|310.96|310.81|310.31|310.16|542
1717412400000|2024-06-03 11:00:00|310.46|310.36|310.36|310.21|310.61|310.41|310.31|310.16|421
1717416000000|2024-06-03 12:00:00|310.41|310.26|310.41|310.26|310.71|310.56|310.26|310.11|452
1717419600000|2024-06-03 13:00:00|310.36|310.21|309.96|309.76|310.71|310.56|309.81|309.66|1166
1717423200000|2024-06-03 14:00:00|310.16|309.81|310.06|309.86|310.81|310.61|309.91|309.71|797
1717426800000|2024-06-03 15:00:00|310.01|309.81|309.96|309.81|310.26|310.06|309.51|309.31|737
1717430400000|2024-06-03 16:00:00|310.01|309.86|309.56|309.41|310.11|309.91|309.21|309.06|368
1717434000000|2024-06-03 17:00:00|309.51|309.36|309.91|309.71|309.96|309.76|309.01|308.86|297
1717437600000|2024-06-03 18:00:00|309.86|309.76|310.11|309.91|310.21|310.01|309.76|309.56|51
1717441200000|2024-06-03 19:00:00|310.06|309.86|310.41|310.26|310.41|310.26|310.06|309.86|66
1717444800000|2024-06-03 20:00:00|310.31|310.21|310.26|310.06|310.41|310.26|310.16|310.01|45
1717448400000|2024-06-03 21:00:00|310.31|309.91|310.36|309.76|310.36|309.91|310.31|309.76|0
1717452000000|2024-06-03 22:00:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717455600000|2024-06-03 23:00:00|310.46|309.86|309.96|309.36|310.46|309.86|309.96|309.36|0
1717459200000|2024-06-04 00:00:00|310.06|309.46|310.41|310.26|310.86|310.56|309.96|309.36|1271
1717462800000|2024-06-04 01:00:00|310.46|310.31|309.79|309.64|310.71|310.56|309.64|309.44|2522
1717466400000|2024-06-04 02:00:00|309.84|309.59|310.04|309.89|310.09|309.94|309.39|309.24|1718
1717470000000|2024-06-04 03:00:00|310.09|309.84|310.19|310.04|310.79|310.64|309.84|309.69|2448
1717473600000|2024-06-04 04:00:00|310.14|309.99|310.54|310.39|310.59|310.44|309.84|309.69|1398
1717477200000|2024-06-04 05:00:00|310.49|310.34|309.94|309.79|310.49|310.34|309.74|309.54|2107
1717480800000|2024-06-04 06:00:00|309.89|309.74|309.14|308.99|309.99|309.84|309.14|308.99|2110
1717484400000|2024-06-04 07:00:00|309.19|309.04|308.59|308.44|309.24|309.09|308.19|308.04|3630
1717488000000|2024-06-04 08:00:00|308.54|308.39|308.54|308.39|308.89|308.74|308.29|308.09|4042
1717491600000|2024-06-04 09:00:00|308.59|308.44|308.19|308.04|308.79|308.59|308.19|307.89|1804
1717495200000|2024-06-04 10:00:00|308.24|308.09|307.79|307.59|308.34|308.14|307.54|307.39|882
1717498800000|2024-06-04 11:00:00|307.74|307.64|308.64|308.44|308.64|308.44|307.74|307.59|347
1717502400000|2024-06-04 12:00:00|308.59|308.49|308.59|308.44|308.84|308.69|308.29|308.14|399
1717506000000|2024-06-04 13:00:00|308.64|308.49|309.14|308.84|309.44|309.29|308.39|308.24|717
1717509600000|2024-06-04 14:00:00|309.19|308.89|309.14|308.94|309.69|309.49|308.94|308.79|471
1717513200000|2024-06-04 15:00:00|309.09|308.99|308.74|308.59|309.34|309.19|308.64|308.49|511
1717516800000|2024-06-04 16:00:00|308.69|308.54|309.14|308.99|309.24|309.09|308.54|308.39|123
1717520400000|2024-06-04 17:00:00|309.09|308.94|309.24|309.04|309.34|309.19|308.94|308.79|105
1717524000000|2024-06-04 18:00:00|309.29|309.09|309.59|309.44|309.84|309.69|309.24|309.04|139
1717527600000|2024-06-04 19:00:00|309.64|309.39|309.89|309.69|309.99|309.84|309.09|308.89|287
1717531200000|2024-06-04 20:00:00|309.84|309.64|309.89|309.59|309.99|309.79|309.69|309.54|22
1717534800000|2024-06-04 21:00:00|309.94|309.54|309.89|309.29|309.99|309.54|309.79|309.09|0
1717538400000|2024-06-04 22:00:00|309.99|309.39|310.29|309.69|310.29|309.69|309.79|309.19|0
1717542000000|2024-06-04 23:00:00|310.39|309.79|309.79|309.19|310.49|309.89|309.69|309.09|0
1717545600000|2024-06-05 00:00:00|309.89|309.29|310.54|310.39|310.64|310.49|309.79|309.19|1310
1717549200000|2024-06-05 01:00:00|310.59|310.44|310.22|310.07|310.74|310.59|309.49|309.34|2644
1717552800000|2024-06-05 02:00:00|310.27|310.12|310.82|310.67|311.22|311.07|310.27|310.07|1913
1717556400000|2024-06-05 03:00:00|310.87|310.72|310.87|310.72|311.02|310.87|310.12|309.97|1784
1717560000000|2024-06-05 04:00:00|310.92|310.77|310.57|310.42|311.07|310.92|310.52|310.37|1121
1717563600000|2024-06-05 05:00:00|310.52|310.37|310.52|310.37|310.82|310.67|310.32|310.17|1935
1717567200000|2024-06-05 06:00:00|310.47|310.32|309.42|309.27|310.62|310.47|309.37|309.22|2410
1717570800000|2024-06-05 07:00:00|309.37|309.22|309.17|309.02|309.52|309.37|308.87|308.72|2746
1717574400000|2024-06-05 08:00:00|309.22|308.97|309.47|309.27|309.47|309.32|308.92|308.77|3271
1717578000000|2024-06-05 09:00:00|309.42|309.32|308.52|308.32|309.42|309.32|308.17|308.02|3074
1717581600000|2024-06-05 10:00:00|308.57|308.37|308.22|308.07|308.82|308.67|308.12|307.97|657
1717585200000|2024-06-05 11:00:00|308.17|308.02|308.37|308.22|308.52|308.37|308.02|307.82|397
1717588800000|2024-06-05 12:00:00|308.32|308.17|309.02|308.87|309.07|308.92|308.17|308.02|451
1717592400000|2024-06-05 13:00:00|309.07|308.82|309.27|309.02|309.42|309.27|308.92|308.77|692
1717596000000|2024-06-05 14:00:00|309.22|309.07|308.92|308.77|309.27|309.12|308.67|308.52|761
1717599600000|2024-06-05 15:00:00|308.97|308.82|309.57|309.42|309.67|309.52|308.97|308.82|367
1717603200000|2024-06-05 16:00:00|309.62|309.37|309.47|309.32|309.67|309.52|309.42|309.27|283
1717606800000|2024-06-05 17:00:00|309.52|309.37|309.82|309.67|309.87|309.67|309.32|309.12|149
1717610400000|2024-06-05 18:00:00|309.77|309.62|310.37|310.22|310.42|310.22|309.72|309.57|227
1717614000000|2024-06-05 19:00:00|310.32|310.17|310.22|310.07|310.47|310.32|309.87|309.72|378
1717617600000|2024-06-05 20:00:00|310.27|310.12|310.12|309.87|310.32|310.12|310.07|309.87|42
1717621200000|2024-06-05 21:00:00|310.22|309.72|310.42|309.82|310.42|309.92|310.22|309.67|1
1717624800000|2024-06-05 22:00:00|310.32|309.72|310.62|310.02|310.62|310.02|310.32|309.72|0
1717628400000|2024-06-05 23:00:00|310.52|309.92|310.62|310.02|310.62|310.02|310.52|309.92|0
1717632000000|2024-06-06 00:00:00|310.52|309.92|311.52|311.37|311.52|311.37|310.12|309.82|2192
1717635600000|2024-06-06 01:00:00|311.57|311.42|311.45|311.3|312.07|311.92|310.87|310.72|3227
1717639200000|2024-06-06 02:00:00|311.4|311.2|311.05|310.9|311.5|311.35|311.05|310.9|1347
1717642800000|2024-06-06 03:00:00|311|310.85|311|310.85|311.15|311|310.7|310.55|1161
1717646400000|2024-06-06 04:00:00|311.05|310.9|310.75|310.6|311.05|310.9|310.65|310.5|680
1717650000000|2024-06-06 05:00:00|310.8|310.65|310|309.85|311.05|310.85|309.95|309.8|1755
1717653600000|2024-06-06 06:00:00|310.05|309.8|309.75|309.6|310.05|309.9|309.5|309.35|2119
1717657200000|2024-06-06 07:00:00|309.8|309.65|309.95|309.8|310.2|310.05|309.65|309.5|1700
1717660800000|2024-06-06 08:00:00|309.9|309.75|310|309.85|310.05|309.9|309.8|309.6|2589
1717664400000|2024-06-06 09:00:00|309.95|309.8|309.9|309.7|309.95|309.8|309.5|309.15|1339
1717668000000|2024-06-06 10:00:00|309.8|309.65|309.95|309.8|309.95|309.8|309.65|309.45|261
1717671600000|2024-06-06 11:00:00|310|309.85|309.95|309.8|310.05|309.9|309.8|309.65|198
1717675200000|2024-06-06 12:00:00|309.75|309.55|310.05|309.9|310.1|309.95|309.55|309.4|534
1717678800000|2024-06-06 13:00:00|310.1|309.95|310.3|310.15|310.5|310.35|309.8|309.65|512
1717682400000|2024-06-06 14:00:00|310.35|310.2|310.25|310.05|310.7|310.55|310|309.85|508
1717686000000|2024-06-06 15:00:00|310.2|310.1|310.5|310.3|310.65|310.5|310.1|309.95|480
1717689600000|2024-06-06 16:00:00|310.45|310.35|310.15|309.95|310.6|310.45|310|309.85|161
1717693200000|2024-06-06 17:00:00|310.1|309.9|310.7|310.55|310.75|310.6|310.1|309.9|42
1717696800000|2024-06-06 18:00:00|310.65|310.5|310.55|310.35|310.7|310.55|310.15|309.95|84
1717700400000|2024-06-06 19:00:00|310.5|310.3|310.75|310.55|310.75|310.55|310.45|310.25|94
1717704000000|2024-06-06 20:00:00|310.7|310.5|310.6|310.2|310.7|310.5|310.55|310.15|14
1717707600000|2024-06-06 21:00:00|310.75|310.05|310.65|310.05|310.75|310.05|310.65|310|0
1717711200000|2024-06-06 22:00:00|310.75|310.15|310.75|310.15|310.75|310.15|310.65|310.05|0
1717718400000|2024-06-07 00:00:00|310.85|310.25|310.95|310.8|311.2|311.05|310.5|310.25|772
1717722000000|2024-06-07 01:00:00|311|310.95|310.54|310.39|311.25|311.1|310.54|310.39|2164
1717725600000|2024-06-07 02:00:00|310.59|310.34|310.54|310.39|310.64|310.49|310.29|310.14|1424
1717729200000|2024-06-07 03:00:00|310.59|310.44|310.89|310.74|310.94|310.79|310.49|310.34|1442
1717732800000|2024-06-07 04:00:00|310.94|310.79|310.84|310.69|311.04|310.89|310.64|310.49|1398
1717736400000|2024-06-07 05:00:00|310.79|310.64|310.54|310.39|310.94|310.74|310.34|310.19|1638
1717740000000|2024-06-07 06:00:00|310.49|310.34|310.29|310.14|310.69|310.54|310.29|310.14|1561
1717743600000|2024-06-07 07:00:00|310.34|310.19|309.39|309.24|310.39|310.24|308.99|308.84|4053
1717747200000|2024-06-07 08:00:00|309.44|309.19|309.09|308.94|309.59|309.44|309.09|308.89|3699
1717750800000|2024-06-07 09:00:00|309.14|308.99|309.14|308.99|309.39|309.24|308.99|308.59|1403
1717754400000|2024-06-07 10:00:00|309.19|309.04|309.09|308.89|309.44|309.24|308.99|308.79|155
1717758000000|2024-06-07 11:00:00|309.04|308.94|309.49|309.34|309.54|309.39|308.89|308.74|258
1717761600000|2024-06-07 12:00:00|309.54|309.39|308.34|308.19|309.84|309.54|307.59|307.44|913
1717765200000|2024-06-07 13:00:00|308.29|308.14|309.24|309.04|309.29|309.09|308.09|307.94|855
1717768800000|2024-06-07 14:00:00|309.29|309.09|309.54|309.39|310.09|309.94|309.24|309.04|527
1717772400000|2024-06-07 15:00:00|309.49|309.34|309.59|309.39|309.69|309.54|309.19|309.04|345
1717776000000|2024-06-07 16:00:00|309.54|309.34|309.24|309.04|309.64|309.49|308.94|308.79|125
1717779600000|2024-06-07 17:00:00|309.19|309.09|308.94|308.74|309.24|309.09|308.79|308.64|207
1717783200000|2024-06-07 18:00:00|308.89|308.69|308.74|308.54|308.94|308.69|308.24|308.04|108
1717786800000|2024-06-07 19:00:00|308.69|308.49|308.94|308.79|308.94|308.79|308.44|308.29|178
1717790400000|2024-06-07 20:00:00|308.89|308.74|309.04|308.49|309.14|308.74|308.69|308.44|85
1717970400000|2024-06-09 22:00:00|309.1|308.5|309.2|308.6|309.3|308.7|309.1|308.5|0
1717974000000|2024-06-09 23:00:00|309.1|308.5|309|308.4|309.2|308.6|309|308.4|0
1717977600000|2024-06-10 00:00:00|309.1|308.5|310.35|310.15|310.6|310.45|309|308.4|2345
1717981200000|2024-06-10 01:00:00|310.3|310.2|309.25|309.1|311.3|311.15|308.1|307.95|5033
1717984800000|2024-06-10 02:00:00|309.2|309.05|309|308.85|309.6|309.45|308.75|308.6|2528
1717988400000|2024-06-10 03:00:00|309.05|308.9|308.95|308.8|309.3|309.15|308.8|308.65|1742
1717992000000|2024-06-10 04:00:00|309|308.85|309.1|308.95|309.2|309.05|308.6|308.45|1098
1717995600000|2024-06-10 05:00:00|309.05|308.9|309.05|308.9|309.5|309.35|308.9|308.75|1348
1717999200000|2024-06-10 06:00:00|309.1|308.95|308.9|308.75|309.45|309.25|308.8|308.65|1522
1718002800000|2024-06-10 07:00:00|308.95|308.8|309.15|309|309.2|309|308.75|308.6|1974
1718006400000|2024-06-10 08:00:00|309.1|308.95|309.45|309.3|309.7|309.55|309.05|308.9|2833
1718010000000|2024-06-10 09:00:00|309.4|309.25|309.2|309|309.65|309.5|309.1|308.7|1279
1718013600000|2024-06-10 10:00:00|309.15|308.95|309.35|309.2|309.45|309.25|308.95|308.75|376
1718017200000|2024-06-10 11:00:00|309.4|309.25|309.5|309.35|309.6|309.45|309.35|309.2|157
1718020800000|2024-06-10 12:00:00|309.55|309.4|309.4|309.25|309.95|309.8|309.35|309.2|184
1718024400000|2024-06-10 13:00:00|309.45|309.3|309.85|309.7|309.9|309.75|309.05|308.9|503
1718028000000|2024-06-10 14:00:00|309.8|309.65|309.95|309.8|310.35|310.15|309.8|309.6|460
1718031600000|2024-06-10 15:00:00|310|309.85|310.4|310.25|310.5|310.35|309.95|309.75|423
1718035200000|2024-06-10 16:00:00|310.45|310.3|310.75|310.6|310.85|310.7|310.45|310.3|190
1718038800000|2024-06-10 17:00:00|310.7|310.2|310.9|310.7|310.9|310.75|310.45|310.2|120
1718042400000|2024-06-10 18:00:00|310.85|310.65|310.9|310.75|310.95|310.8|310.65|310.45|156
1718046000000|2024-06-10 19:00:00|310.85|310.7|310.75|310.6|311.05|310.9|310.6|310.4|86
1718049600000|2024-06-10 20:00:00|310.7|310.55|310.85|310.45|310.85|310.6|310.6|310.45|21
1718053200000|2024-06-10 21:00:00|310.95|310.35|311|310.4|311|310.4|310.95|310.35|0
1718056800000|2024-06-10 22:00:00|310.9|310.3|310.9|310.3|311|310.4|310.9|310.3|0
1718060400000|2024-06-10 23:00:00|311|310.4|310.8|310.2|311|310.4|310.8|310.2|0
1718064000000|2024-06-11 00:00:00|310.7|310.1|310.45|310.3|310.9|310.7|309.75|309.55|1765
1718067600000|2024-06-11 01:00:00|310.25|310.1|309.25|309.1|310.65|310.5|309|308.85|3926
1718071200000|2024-06-11 02:00:00|309.2|309.05|308.33|308.18|309.3|309.15|308.18|308.03|2722
1718074800000|2024-06-11 03:00:00|308.28|308.13|309.48|309.33|309.63|309.43|308.23|308.08|2036
1718078400000|2024-06-11 04:00:00|309.53|309.38|309.73|309.58|310.33|310.18|309.38|309.23|2495
1718082000000|2024-06-11 05:00:00|309.78|309.63|309.08|308.93|309.83|309.63|308.98|308.83|2012
1718085600000|2024-06-11 06:00:00|309.13|308.98|308.68|308.53|309.38|309.18|308.63|308.48|2060
1718089200000|2024-06-11 07:00:00|308.63|308.48|308.48|308.33|308.73|308.53|308.28|308.13|2079
1718092800000|2024-06-11 08:00:00|308.43|308.28|308.38|308.23|308.78|308.63|308.28|308.13|3057
1718096400000|2024-06-11 09:00:00|308.43|308.28|308.58|308.43|309.18|309.03|308.33|308.18|2748
1718100000000|2024-06-11 10:00:00|308.53|308.38|308.63|308.48|308.68|308.48|308.38|308.23|227
1718103600000|2024-06-11 11:00:00|308.58|308.43|308.33|308.18|308.63|308.48|308.18|307.98|352
1718107200000|2024-06-11 12:00:00|308.28|308.13|308.28|308.08|308.58|308.43|308.23|308.08|377
1718110800000|2024-06-11 13:00:00|308.23|308.13|307.78|307.63|308.48|308.33|307.08|306.88|1247
1718114400000|2024-06-11 14:00:00|307.83|307.68|308.88|308.73|309.03|308.88|307.68|307.53|1729
1718118000000|2024-06-11 15:00:00|308.83|308.68|308.78|308.63|309.08|308.93|308.43|308.28|883
1718121600000|2024-06-11 16:00:00|308.73|308.58|308.93|308.78|309.08|308.88|308.63|308.43|495
1718125200000|2024-06-11 17:00:00|308.98|308.73|309.03|308.88|309.38|309.23|308.88|308.68|302
1718128800000|2024-06-11 18:00:00|308.98|308.83|309.48|309.28|309.48|309.33|308.93|308.78|229
1718132400000|2024-06-11 19:00:00|309.43|309.33|309.18|309.03|309.58|309.43|309.03|308.88|411
1718136000000|2024-06-11 20:00:00|309.13|308.98|309.48|309.08|309.48|309.13|309.13|308.98|50
1718139600000|2024-06-11 21:00:00|309.53|308.88|309.55|308.95|309.55|308.95|309.43|308.83|0
1718143200000|2024-06-11 22:00:00|309.45|308.85|309.55|308.95|309.55|308.95|309.35|308.75|0
1718146800000|2024-06-11 23:00:00|309.65|309.05|309.55|308.95|309.65|309.05|309.55|308.95|0
1718150400000|2024-06-12 00:00:00|309.65|309.05|310.25|310.05|310.3|310.15|309.2|308.95|1244
1718154000000|2024-06-12 01:00:00|310.2|310.15|309.76|309.61|311.3|311.15|309.61|309.46|3836
1718157600000|2024-06-12 02:00:00|309.81|309.66|309.81|309.66|309.91|309.76|309.21|309.06|1589
1718161200000|2024-06-12 03:00:00|309.86|309.71|310.21|310.06|310.36|310.21|309.81|309.71|942
1718164800000|2024-06-12 04:00:00|310.26|310.11|310.41|310.21|310.41|310.26|310.16|310.01|527
1718168400000|2024-06-12 05:00:00|310.36|310.26|310.21|310.06|310.51|310.36|310.06|309.91|1527
1718172000000|2024-06-12 06:00:00|310.26|310.11|310.41|310.26|310.56|310.41|310.21|310.06|1254
1718175600000|2024-06-12 07:00:00|310.36|310.21|310.41|310.26|310.41|310.26|310.11|309.96|1754
1718179200000|2024-06-12 08:00:00|310.46|310.31|310.36|310.16|310.56|310.41|310.11|309.96|2772
1718182800000|2024-06-12 09:00:00|310.31|310.11|309.66|309.46|310.36|310.21|309.61|309.26|1841
1718186400000|2024-06-12 10:00:00|309.61|309.41|309.61|309.46|309.76|309.56|309.51|309.36|436
1718190000000|2024-06-12 11:00:00|309.66|309.51|309.66|309.51|309.81|309.61|309.46|309.31|495
1718193600000|2024-06-12 12:00:00|309.61|309.46|311.86|311.71|311.86|311.71|309.41|309.21|1172
1718197200000|2024-06-12 13:00:00|311.81|311.66|312.06|311.91|312.26|312.11|311.26|311.06|1226
1718200800000|2024-06-12 14:00:00|312.01|311.86|312.06|311.86|312.41|312.21|311.71|311.56|579
1718204400000|2024-06-12 15:00:00|312.01|311.91|311.76|311.61|312.16|312.01|311.66|311.51|265
1718208000000|2024-06-12 16:00:00|311.71|311.56|311.81|311.66|311.91|311.76|311.61|311.46|228
1718211600000|2024-06-12 17:00:00|311.91|311.71|312.26|311.91|312.31|312.16|311.91|311.71|196
1718215200000|2024-06-12 18:00:00|312.21|311.96|311.46|311.31|312.26|311.96|311.06|310.91|210
1718218800000|2024-06-12 19:00:00|311.51|311.26|311.16|311.01|311.76|311.61|310.76|310.61|225
1718222400000|2024-06-12 20:00:00|311.21|311.06|311.61|311.21|311.61|311.21|311.21|311.06|20
1718226000000|2024-06-12 21:00:00|311.71|311.11|311.96|311.36|311.96|311.41|311.56|310.96|4
1718229600000|2024-06-12 22:00:00|311.86|311.26|311.89|311.29|311.99|311.39|311.86|311.26|0
1718233200000|2024-06-12 23:00:00|311.79|311.19|311.99|311.39|311.99|311.39|311.79|311.19|0
1718236800000|2024-06-13 00:00:00|311.89|311.29|311.74|311.59|311.99|311.74|311.34|311.14|1780
1718240400000|2024-06-13 01:00:00|311.79|311.64|311.74|311.59|312.14|311.99|311.39|311.24|2704
1718244000000|2024-06-13 02:00:00|311.79|311.64|310.94|310.79|311.79|311.64|310.89|310.74|1846
1718247600000|2024-06-13 03:00:00|310.99|310.84|311.14|310.94|311.44|311.29|310.94|310.79|1666
1718251200000|2024-06-13 04:00:00|311.19|310.99|311.19|311.04|311.29|311.14|311.04|310.89|932
1718254800000|2024-06-13 05:00:00|311.14|310.99|311.14|310.99|311.44|311.29|311.09|310.94|900
1718258400000|2024-06-13 06:00:00|311.19|311.04|311.19|311.04|311.44|311.29|310.99|310.84|1047
1718262000000|2024-06-13 07:00:00|311.24|311.09|311.59|311.44|311.69|311.54|311.19|311.04|2106
1718265600000|2024-06-13 08:00:00|311.64|311.49|311.49|311.34|311.69|311.54|311.34|311.19|1513
1718269200000|2024-06-13 09:00:00|311.44|311.29|311.34|311.19|311.69|311.54|311.09|310.69|1233
1718272800000|2024-06-13 10:00:00|311.24|311.14|311.19|311.04|311.34|311.14|310.99|310.84|142
1718276400000|2024-06-13 11:00:00|311.24|311.09|311.14|310.99|311.39|311.19|311.09|310.94|233
1718280000000|2024-06-13 12:00:00|311.19|310.94|311.69|311.49|312.14|311.99|311.14|310.94|268
1718283600000|2024-06-13 13:00:00|311.64|311.54|311.29|311.09|311.84|311.69|311.24|311.09|316
1718287200000|2024-06-13 14:00:00|311.24|311.14|310.89|310.74|311.44|311.24|310.79|310.64|431
1718290800000|2024-06-13 15:00:00|310.84|310.69|310.84|310.64|311.14|310.94|310.64|310.44|382
1718294400000|2024-06-13 16:00:00|310.79|310.59|310.79|310.64|310.89|310.74|310.34|310.19|296
1718298000000|2024-06-13 17:00:00|310.74|310.59|310.99|310.84|310.99|310.84|310.74|310.54|128
1718301600000|2024-06-13 18:00:00|310.94|310.79|311.09|310.94|311.19|311.04|310.89|310.74|136
1718305200000|2024-06-13 19:00:00|311.04|310.89|311.09|310.89|311.24|311.09|311.04|310.89|269
1718308800000|2024-06-13 20:00:00|311.04|310.94|311.24|310.89|311.24|311.04|310.94|310.74|25
1718312400000|2024-06-13 21:00:00|311.29|310.79|311.31|310.71|311.36|310.79|311.29|310.64|0
1718316000000|2024-06-13 22:00:00|311.21|310.61|311.31|310.71|311.41|310.81|311.21|310.61|0
1718319600000|2024-06-13 23:00:00|311.41|310.81|311.21|310.61|311.41|310.81|311.21|310.61|0
1718323200000|2024-06-14 00:00:00|311.31|310.71|310.06|309.91|311.51|311.01|309.31|309.16|3024
1718326800000|2024-06-14 01:00:00|310.26|310.11|311.01|310.86|311.46|311.26|310.26|310.06|3058
1718330400000|2024-06-14 02:00:00|311.06|310.76|310.26|310.11|311.06|310.81|310.26|310.06|1616
1718334000000|2024-06-14 03:00:00|310.21|310.01|310.01|309.86|310.31|310.16|309.91|309.76|1623
1718337600000|2024-06-14 04:00:00|309.96|309.81|309.86|309.71|309.96|309.81|309.61|309.46|1389
1718341200000|2024-06-14 05:00:00|309.91|309.76|310.01|309.86|310.21|310.06|309.91|309.76|1461
1718344800000|2024-06-14 06:00:00|309.96|309.81|309.46|309.31|310.06|309.91|309.41|309.26|1642
1718348400000|2024-06-14 07:00:00|309.51|309.36|309.36|309.21|309.61|309.46|309.21|309.06|2419
1718352000000|2024-06-14 08:00:00|309.31|309.16|309.26|309.11|309.46|309.26|309.01|308.86|2239
1718355600000|2024-06-14 09:00:00|309.31|309.16|308.71|308.56|309.61|309.21|308.71|308.51|1241
1718359200000|2024-06-14 10:00:00|308.66|308.51|308.31|308.16|308.71|308.51|308.16|308.01|455
1718362800000|2024-06-14 11:00:00|308.36|308.21|308.26|308.11|308.71|308.56|308.06|307.91|361
1718366400000|2024-06-14 12:00:00|308.31|308.16|308.76|308.56|308.76|308.61|308.21|308.01|189
1718370000000|2024-06-14 13:00:00|308.81|308.61|308.51|308.36|308.81|308.66|308.21|308.01|425
1718373600000|2024-06-14 14:00:00|308.46|308.21|308.71|308.56|308.71|308.56|308.11|307.96|345
1718377200000|2024-06-14 15:00:00|308.66|308.51|308.96|308.81|309.21|309.01|308.61|308.46|384
1718380800000|2024-06-14 16:00:00|308.91|308.76|308.91|308.71|309.11|308.91|308.61|308.46|107
1718384400000|2024-06-14 17:00:00|308.96|308.76|309.11|308.96|309.26|309.11|308.96|308.76|183
1718388000000|2024-06-14 18:00:00|309.06|308.91|309.21|309.06|309.26|309.11|308.86|308.71|153
1718391600000|2024-06-14 19:00:00|309.26|309.01|309.51|309.36|309.51|309.36|309.21|309.01|142
1718395200000|2024-06-14 20:00:00|309.46|309.31|309.76|309.61|309.76|309.61|309.36|309.16|100
1718575200000|2024-06-16 22:00:00|309.94|309.34|310.24|309.64|310.24|309.64|309.94|309.34|0
1718578800000|2024-06-16 23:00:00|310.14|309.54|310.14|309.54|310.24|309.64|310.14|309.54|0
1718582400000|2024-06-17 00:00:00|310.04|309.44|309.29|309.14|310.14|309.74|309.24|309.09|1186
1718586000000|2024-06-17 01:00:00|309.34|309.19|309.74|309.59|309.74|309.59|308.69|308.54|1892
1718589600000|2024-06-17 02:00:00|309.69|309.54|310.19|310.04|310.29|310.09|309.64|309.44|1119
1718593200000|2024-06-17 03:00:00|310.24|310.09|309.64|309.49|310.29|310.14|309.54|309.39|457
1718596800000|2024-06-17 04:00:00|309.69|309.54|309.69|309.54|309.99|309.84|309.54|309.39|433
1718600400000|2024-06-17 05:00:00|309.74|309.59|309.49|309.34|309.89|309.74|309.49|309.34|541
1718604000000|2024-06-17 06:00:00|309.44|309.24|309.59|309.44|309.84|309.69|309.24|309.04|556
1718607600000|2024-06-17 07:00:00|309.54|309.39|309.74|309.59|310.24|310.09|309.49|309.34|794
1718611200000|2024-06-17 08:00:00|309.69|309.54|309.89|309.74|310.14|309.99|309.64|309.49|912
1718614800000|2024-06-17 09:00:00|309.84|309.69|309.84|309.64|310.14|309.89|309.79|309.44|381
1718618400000|2024-06-17 10:00:00|309.79|309.59|309.84|309.69|309.84|309.69|309.44|309.29|136
1718622000000|2024-06-17 11:00:00|309.89|309.74|309.89|309.69|310.19|310.04|309.84|309.69|134
1718625600000|2024-06-17 12:00:00|309.84|309.64|309.24|309.09|309.94|309.79|309.24|309.04|314
1718629200000|2024-06-17 13:00:00|309.29|309.14|309.44|309.24|309.89|309.74|309.19|309.04|386
1718632800000|2024-06-17 14:00:00|309.39|309.29|309.79|309.64|309.79|309.64|309.24|309.04|207
1718636400000|2024-06-17 15:00:00|309.84|309.69|309.99|309.79|310.04|309.84|309.74|309.59|199
1718640000000|2024-06-17 16:00:00|309.94|309.84|310.44|310.29|310.44|310.29|309.94|309.84|187
1718643600000|2024-06-17 17:00:00|310.49|310.34|310.94|310.74|310.99|310.79|310.44|310.29|165
1718647200000|2024-06-17 18:00:00|310.89|310.79|311.19|311.04|311.24|311.04|310.89|310.74|275
1718650800000|2024-06-17 19:00:00|311.14|310.99|311.14|310.94|311.39|311.24|310.94|310.74|335
1718654400000|2024-06-17 20:00:00|311.09|310.89|311.24|310.89|311.24|311.09|310.99|310.84|89
1718658000000|2024-06-17 21:00:00|311.29|310.84|311.24|310.64|311.29|310.84|311.24|310.64|2
1718661600000|2024-06-17 22:00:00|311.34|310.74|311.47|310.87|311.57|310.97|311.24|310.64|0
1718665200000|2024-06-17 23:00:00|311.37|310.77|311.47|310.87|311.57|310.97|311.37|310.77|0
1718668800000|2024-06-18 00:00:00|311.57|310.97|311.42|311.27|311.67|311.52|310.92|310.47|2483
1718672400000|2024-06-18 01:00:00|311.47|311.32|311.42|311.27|311.82|311.62|310.77|310.62|3476
1718676000000|2024-06-18 02:00:00|311.47|311.32|311.07|310.92|311.52|311.37|311.02|310.87|1351
1718679600000|2024-06-18 03:00:00|311.02|310.87|310.32|310.17|311.02|310.87|310.27|310.12|1268
1718683200000|2024-06-18 04:00:00|310.27|310.12|310.27|310.12|310.42|310.27|310.07|309.92|1136
1718686800000|2024-06-18 05:00:00|310.32|310.07|310.77|310.62|310.77|310.62|310.22|310.07|1020
1718690400000|2024-06-18 06:00:00|310.82|310.67|310.77|310.62|310.92|310.77|310.72|310.57|1022
1718694000000|2024-06-18 07:00:00|310.82|310.67|310.62|310.47|310.92|310.77|310.62|310.42|1743
1718697600000|2024-06-18 08:00:00|310.67|310.52|310.27|310.12|310.67|310.52|310.12|309.92|1947
1718701200000|2024-06-18 09:00:00|310.32|310.07|310.57|310.42|310.87|310.57|310.32|310.07|1001
1718704800000|2024-06-18 10:00:00|310.52|310.37|310.52|310.37|310.82|310.67|310.42|310.27|216
1718708400000|2024-06-18 11:00:00|310.57|310.32|310.37|310.17|310.62|310.47|310.27|310.07|288
1718712000000|2024-06-18 12:00:00|310.32|310.22|310.97|310.82|311.02|310.87|310.32|310.12|478
1718715600000|2024-06-18 13:00:00|310.92|310.77|311.37|311.17|311.52|311.37|310.47|310.32|726
1718719200000|2024-06-18 14:00:00|311.32|311.22|311.57|311.42|311.97|311.82|311.27|311.07|865
1718722800000|2024-06-18 15:00:00|311.62|311.47|311.72|311.57|311.77|311.62|311.37|311.22|459
1718726400000|2024-06-18 16:00:00|311.77|311.62|312.17|312.02|312.22|312.07|311.67|311.52|473
1718730000000|2024-06-18 17:00:00|312.12|311.97|312.22|312.02|312.27|312.12|312.02|311.87|287
1718733600000|2024-06-18 18:00:00|312.17|312.07|312.12|311.92|312.22|312.07|311.97|311.82|232
1718737200000|2024-06-18 19:00:00|312.07|311.97|312.42|312.27|312.42|312.27|311.87|311.72|151
1718740800000|2024-06-18 20:00:00|312.37|312.22|312.42|312.12|312.42|312.27|312.27|312.07|43
1718744400000|2024-06-18 21:00:00|312.37|311.97|312.4|311.8|312.57|311.97|312.27|311.67|0
1718748000000|2024-06-18 22:00:00|312.3|311.7|312.5|311.9|312.6|312|312.3|311.7|0
1718751600000|2024-06-18 23:00:00|312.4|311.8|312.5|311.9|312.5|311.9|312.4|311.8|0
1718755200000|2024-06-19 00:00:00|312.4|311.8|313.55|313.4|313.7|313.55|312.2|311.7|2977
1718758800000|2024-06-19 01:00:00|313.6|313.45|312.55|312.4|313.95|313.8|312.2|312.05|4248
1718762400000|2024-06-19 02:00:00|312.5|312.35|313.1|312.9|313.2|313|312.45|312.3|2206
1718766000000|2024-06-19 03:00:00|313.05|312.95|313.35|313.2|313.4|313.25|312.9|312.7|1595
1718769600000|2024-06-19 04:00:00|313.3|313.15|313.4|313.25|313.6|313.45|313.3|313.15|1459
1718773200000|2024-06-19 05:00:00|313.35|313.2|313.5|313.35|313.5|313.35|313.05|312.9|881
1718776800000|2024-06-19 06:00:00|313.55|313.4|313.35|313.15|313.8|313.65|313.15|313|1538
1718780400000|2024-06-19 07:00:00|313.3|313.2|312.9|312.75|313.35|313.2|312.75|312.55|1096
1718784000000|2024-06-19 08:00:00|312.85|312.7|312.8|312.65|312.95|312.8|312.65|312.5|1154
1718787600000|2024-06-19 09:00:00|312.75|312.6|312.3|312.15|312.95|312.75|312.3|312.15|926
1718791200000|2024-06-19 10:00:00|312.35|312.2|312.5|312.35|312.55|312.35|312.35|312.15|197
1718794800000|2024-06-19 11:00:00|312.6|312.45|312.35|312.2|312.7|312.55|312.15|312|292
1718798400000|2024-06-19 12:00:00|312.4|312.25|312.3|312.1|312.4|312.25|312.15|312|352
1718802000000|2024-06-19 13:00:00|312.25|312.15|312.25|312.1|312.4|312.25|312.25|312.05|127
1718805600000|2024-06-19 14:00:00|312.3|312.05|312.45|312.25|312.45|312.3|312.05|311.85|279
1718809200000|2024-06-19 15:00:00|312.4|312.3|312.25|312.1|312.45|312.3|312.1|311.9|85
1718812800000|2024-06-19 16:00:00|312.2|312.05|312.2|312|312.25|312.1|312.15|312|53
1718816400000|2024-06-19 17:00:00|312.15|312.05|312.05|311.9|312.25|312.05|312.05|311.9|49
1718820000000|2024-06-19 18:00:00|312|311.85|312|311.85|312.05|311.9|312|311.85|10
1718823600000|2024-06-19 19:00:00|312.05|311.9|312|311.85|312.05|311.9|311.95|311.8|6
1718827200000|2024-06-19 20:00:00|312.05|311.9|312.8|311.85|312.8|311.9|312.05|311.8|20
1718830800000|2024-06-19 21:00:00|312.85|311.8|312.68|312.08|312.85|312.1|312.3|311.7|0
1718834400000|2024-06-19 22:00:00|312.48|311.88|312.38|311.78|312.48|311.88|312.38|311.78|0
1718838000000|2024-06-19 23:00:00|312.48|311.88|312.48|311.88|312.48|311.88|312.48|311.88|0
1718841600000|2024-06-20 00:00:00|312.58|311.98|310.73|310.58|312.58|311.98|310.28|310.13|3794
1718845200000|2024-06-20 01:00:00|310.93|310.78|310.98|310.83|311.93|311.78|310.73|310.58|3166
1718848800000|2024-06-20 02:00:00|310.93|310.78|309.93|309.78|310.93|310.78|309.78|309.63|4331
1718852400000|2024-06-20 03:00:00|309.98|309.83|310.58|310.43|310.58|310.43|309.93|309.78|1960
1718856000000|2024-06-20 04:00:00|310.53|310.38|311.03|310.88|311.08|310.93|310.28|310.13|1572
1718859600000|2024-06-20 05:00:00|311.08|310.93|310.78|310.63|311.23|311.08|310.73|310.58|1781
1718863200000|2024-06-20 06:00:00|310.83|310.68|310.58|310.43|310.93|310.73|310.53|310.38|1925
1718866800000|2024-06-20 07:00:00|310.53|310.38|310.73|310.58|310.83|310.68|310.28|310.13|2477
1718870400000|2024-06-20 08:00:00|310.68|310.53|310.68|310.53|310.78|310.63|310.48|310.33|2736
1718874000000|2024-06-20 09:00:00|310.73|310.58|310.98|310.78|310.98|310.83|310.58|310.18|911
1718877600000|2024-06-20 10:00:00|310.93|310.83|310.78|310.63|310.98|310.83|310.73|310.58|102
1718881200000|2024-06-20 11:00:00|310.73|310.58|310.68|310.53|310.83|310.68|310.63|310.43|340
1718884800000|2024-06-20 12:00:00|310.73|310.58|310.43|310.28|311.08|310.88|310.38|310.23|104
1718888400000|2024-06-20 13:00:00|310.38|310.23|310.58|310.38|311.08|310.88|310.13|309.93|486
1718892000000|2024-06-20 14:00:00|310.63|310.43|310.68|310.48|310.83|310.68|310.08|309.88|794
1718895600000|2024-06-20 15:00:00|310.63|310.53|310.28|310.13|310.83|310.63|310.28|310.13|692
1718899200000|2024-06-20 16:00:00|310.23|310.08|310.53|310.33|310.83|310.68|310.23|310.08|678
1718902800000|2024-06-20 17:00:00|310.58|310.38|310.38|310.23|310.58|310.38|310.03|309.88|484
1718906400000|2024-06-20 18:00:00|310.43|310.28|310.83|310.68|310.93|310.78|310.43|310.28|271
1718910000000|2024-06-20 19:00:00|310.78|310.63|311.03|310.88|311.08|310.88|310.43|310.28|221
1718913600000|2024-06-20 20:00:00|310.98|310.83|310.83|310.58|310.98|310.83|310.78|310.58|19
1718917200000|2024-06-20 21:00:00|310.88|310.53|311.01|310.41|311.11|310.53|310.88|310.38|0
1718920800000|2024-06-20 22:00:00|311.11|310.51|311.11|310.51|311.21|310.61|311.01|310.41|0
1718924400000|2024-06-20 23:00:00|311.21|310.61|311.31|310.71|311.31|310.71|311.11|310.51|0
1718928000000|2024-06-21 00:00:00|311.11|310.51|311.41|311.26|311.46|311.31|310.51|310.36|3323
1718931600000|2024-06-21 01:00:00|311.51|311.36|311.86|311.71|312.11|311.96|311.11|310.96|3671
1718935200000|2024-06-21 02:00:00|311.81|311.66|312.46|312.31|312.51|312.36|311.76|311.61|4114
1718938800000|2024-06-21 03:00:00|312.41|312.26|312.31|312.16|312.51|312.36|312.11|311.96|2147
1718942400000|2024-06-21 04:00:00|312.26|312.11|312.06|311.91|312.26|312.11|311.86|311.71|1454
1718946000000|2024-06-21 05:00:00|312.11|311.96|312.21|312.06|312.26|312.11|311.86|311.71|2267
1718949600000|2024-06-21 06:00:00|312.16|312.01|311.61|311.46|312.26|312.11|311.56|311.36|2670
1718953200000|2024-06-21 07:00:00|311.66|311.51|311.21|311.06|311.71|311.56|310.86|310.71|3116
1718956800000|2024-06-21 08:00:00|311.16|311.01|311.01|310.86|311.36|311.21|310.96|310.81|4754
1718960400000|2024-06-21 09:00:00|310.96|310.81|310.96|310.81|311.56|311.16|310.86|310.66|3242
1718964000000|2024-06-21 10:00:00|311.01|310.86|311.16|311.01|311.21|311.01|310.66|310.46|504
1718967600000|2024-06-21 11:00:00|311.21|311.06|310.86|310.71|311.31|311.16|310.76|310.61|528
1718971200000|2024-06-21 12:00:00|310.81|310.66|311.11|310.96|311.16|311.01|310.76|310.61|273
1718974800000|2024-06-21 13:00:00|311.16|311.01|311.01|310.81|311.36|311.21|310.46|310.31|945
1718978400000|2024-06-21 14:00:00|311.06|310.86|310.86|310.71|311.21|311.06|310.86|310.66|418
1718982000000|2024-06-21 15:00:00|310.91|310.76|310.76|310.61|310.96|310.81|310.46|310.31|432
1718985600000|2024-06-21 16:00:00|310.81|310.66|310.76|310.61|311.01|310.86|310.71|310.51|217
1718989200000|2024-06-21 17:00:00|310.81|310.66|310.66|310.51|311.01|310.81|310.66|310.51|81
1718992800000|2024-06-21 18:00:00|310.61|310.46|310.76|310.61|310.81|310.66|310.61|310.41|14
1718996400000|2024-06-21 19:00:00|310.81|310.56|310.66|310.46|310.91|310.76|310.56|310.41|73
1719000000000|2024-06-21 20:00:00|310.61|310.51|310.81|310.51|310.86|310.61|310.56|310.41|82
1719183600000|2024-06-23 23:00:00|311.16|310.56|311.06|310.46|311.16|310.56|311.06|310.46|0
1719187200000|2024-06-24 00:00:00|310.96|310.36|310.41|310.26|311.26|310.71|309.66|309.51|2321
1719190800000|2024-06-24 01:00:00|310.61|310.46|310.56|310.41|311.06|310.91|309.71|309.56|9933
1719194400000|2024-06-24 02:00:00|310.51|310.36|310.76|310.61|310.86|310.66|310.41|310.26|4538
1719198000000|2024-06-24 03:00:00|310.81|310.66|311.31|311.16|311.86|311.71|310.76|310.61|5692
1719201600000|2024-06-24 04:00:00|311.36|311.21|311.66|311.51|311.66|311.51|311.16|311.01|2584
1719205200000|2024-06-24 05:00:00|311.71|311.56|312.06|311.91|312.16|312.01|311.61|311.46|6175
1719208800000|2024-06-24 06:00:00|312.01|311.86|311.91|311.71|312.11|311.96|311.81|311.66|5178
1719212400000|2024-06-24 07:00:00|311.96|311.76|312.41|312.26|312.51|312.36|311.91|311.76|5037
1719216000000|2024-06-24 08:00:00|312.46|312.31|312.51|312.36|312.66|312.51|312.36|312.21|9891
1719219600000|2024-06-24 09:00:00|312.56|312.41|312.31|312.16|312.66|312.51|312.31|311.76|2122
1719223200000|2024-06-24 10:00:00|312.36|312.21|312.81|312.66|312.81|312.66|312.31|312.11|335
1719226800000|2024-06-24 11:00:00|312.76|312.56|313.11|312.91|313.21|313.06|312.76|312.56|290
1719230400000|2024-06-24 12:00:00|313.06|312.86|312.61|312.46|313.11|312.96|312.46|312.31|586
1719234000000|2024-06-24 13:00:00|312.66|312.51|314.31|314.16|314.36|314.21|312.61|312.51|1252
1719237600000|2024-06-24 14:00:00|314.36|314.11|313.96|313.81|314.51|314.36|313.66|313.51|546
1719241200000|2024-06-24 15:00:00|313.91|313.76|313.91|313.76|314.16|314.01|313.81|313.61|1096
1719244800000|2024-06-24 16:00:00|313.86|313.71|313.71|313.51|314.01|313.86|313.61|313.46|95
1719248400000|2024-06-24 17:00:00|313.66|313.56|313.51|313.36|313.81|313.66|313.46|313.31|326
1719252000000|2024-06-24 18:00:00|313.46|313.31|314.01|313.81|314.06|313.91|313.41|313.21|70
1719255600000|2024-06-24 19:00:00|313.96|313.86|313.31|313.11|314.11|313.96|313.11|312.96|1533
1719259200000|2024-06-24 20:00:00|313.26|313.16|312.41|312.16|313.56|313.36|312.26|312.06|761
1719262800000|2024-06-24 21:00:00|312.46|311.96|312.66|312.06|312.66|312.06|312.46|311.86|0
1719266400000|2024-06-24 22:00:00|312.76|312.16|312.66|312.06|312.76|312.16|312.56|311.96|0
1719270000000|2024-06-24 23:00:00|312.76|312.16|312.76|312.16|312.76|312.16|312.66|312.06|0
1719273600000|2024-06-25 00:00:00|312.66|312.06|311.66|311.51|312.76|312.31|311.51|311.36|3382
1719277200000|2024-06-25 01:00:00|311.76|311.61|314.1|313.95|314.1|313.95|311.56|311.41|9637
1719280800000|2024-06-25 02:00:00|314.05|313.9|313.25|313.05|314.3|314.15|313.1|312.95|10000
1719284400000|2024-06-25 03:00:00|313.3|313.1|313.3|313.15|313.5|313.35|313.05|312.9|7748
1719288000000|2024-06-25 04:00:00|313.25|313.1|313.3|313.15|313.4|313.25|313|312.85|10355
1719291600000|2024-06-25 05:00:00|313.35|313.2|313.6|313.45|313.75|313.6|313.15|313|4854
1719295200000|2024-06-25 06:00:00|313.55|313.4|313.05|312.9|313.65|313.5|313.05|312.9|12342
1719298800000|2024-06-25 07:00:00|313.1|312.95|312.95|312.8|313.1|312.95|312.75|312.6|7857
1719302400000|2024-06-25 08:00:00|312.9|312.75|312.85|312.7|313.1|312.95|312.75|312.6|5115
1719306000000|2024-06-25 09:00:00|312.9|312.75|313.1|312.95|313.6|313.15|312.9|312.7|2541
1719309600000|2024-06-25 10:00:00|313.15|313|313.1|312.95|313.2|313.05|312.8|312.65|887
1719313200000|2024-06-25 11:00:00|313.15|313|312.45|312.25|313.2|313|312.25|312.1|758
1719316800000|2024-06-25 12:00:00|312.4|312.3|312.55|312.4|312.8|312.6|312.35|312.2|392
1719320400000|2024-06-25 13:00:00|312.5|312.35|311.6|311.4|312.65|312.5|311.15|310.95|1608
1719324000000|2024-06-25 14:00:00|311.5|311.35|311.35|311.15|311.7|311.5|311.25|311.05|472
1719327600000|2024-06-25 15:00:00|311.3|311.2|311.2|311.05|311.65|311.5|311.15|311|588
1719331200000|2024-06-25 16:00:00|311.15|311|311.25|311.1|311.3|311.15|310.95|310.8|301
1719334800000|2024-06-25 17:00:00|311.3|311.05|311.25|311.1|311.35|311.2|311.05|310.9|412
1719338400000|2024-06-25 18:00:00|311.2|311.05|311.35|311.2|311.55|311.4|311.15|311|308
1719342000000|2024-06-25 19:00:00|311.3|311.15|311.6|311.4|311.65|311.5|311.2|311.05|652
1719345600000|2024-06-25 20:00:00|311.55|311.35|311.45|311.15|311.7|311.4|311.45|311.15|33
1719349200000|2024-06-25 21:00:00|311.55|310.9|311.6|311|311.75|311.1|311.55|310.9|0
1719352800000|2024-06-25 22:00:00|311.7|311.1|311.7|311.1|311.7|311.1|311.6|311|0
1719356400000|2024-06-25 23:00:00|311.6|311|311.6|311|311.7|311.1|311.6|311|0
1719360000000|2024-06-26 00:00:00|311.5|310.9|311.75|311.6|311.75|311.6|310.8|310.6|3072
1719363600000|2024-06-26 01:00:00|311.8|311.65|313.05|312.9|313.25|313.1|311.65|311.45|4965
1719367200000|2024-06-26 02:00:00|313.1|312.95|312.79|312.64|313.35|313.2|312.49|312.34|7826
1719370800000|2024-06-26 03:00:00|312.84|312.69|312.79|312.64|313.09|312.94|312.59|312.44|4295
1719374400000|2024-06-26 04:00:00|312.84|312.69|312.79|312.64|313.04|312.84|312.74|312.54|2168
1719378000000|2024-06-26 05:00:00|312.74|312.59|312.64|312.49|312.89|312.74|312.54|312.34|2883
1719381600000|2024-06-26 06:00:00|312.59|312.44|312.64|312.49|312.94|312.79|312.59|312.44|2417
1719385200000|2024-06-26 07:00:00|312.69|312.54|312.94|312.79|313.04|312.89|312.49|312.34|2944
1719388800000|2024-06-26 08:00:00|312.99|312.84|312.84|312.69|313.09|312.94|312.79|312.64|4330
1719392400000|2024-06-26 09:00:00|312.89|312.74|313.24|313.09|313.49|313.24|312.84|312.69|1820
1719396000000|2024-06-26 10:00:00|313.19|313.04|312.69|312.54|313.24|313.09|312.69|312.54|242
1719399600000|2024-06-26 11:00:00|312.64|312.49|312.19|312.04|312.69|312.49|311.94|311.79|1022
1719403200000|2024-06-26 12:00:00|312.14|311.99|311.69|311.54|312.24|312.09|311.69|311.54|317
1719406800000|2024-06-26 13:00:00|311.74|311.49|311.29|311.14|311.79|311.64|311.09|310.94|929
1719410400000|2024-06-26 14:00:00|311.24|311.09|311.79|311.64|312.04|311.89|311.19|311.04|796
1719414000000|2024-06-26 15:00:00|311.84|311.59|312.39|312.24|312.64|312.49|311.74|311.59|563
1719417600000|2024-06-26 16:00:00|312.34|312.19|312.24|312.04|312.59|312.44|312.19|312.04|247
1719421200000|2024-06-26 17:00:00|312.29|312.09|311.99|311.84|312.44|312.19|311.94|311.74|254
1719424800000|2024-06-26 18:00:00|311.94|311.79|312.09|311.94|312.29|312.09|311.94|311.79|151
1719428400000|2024-06-26 19:00:00|312.14|311.89|312.44|312.24|312.64|312.44|311.89|311.74|235
1719432000000|2024-06-26 20:00:00|312.39|312.19|312.19|311.84|312.44|312.24|312.04|311.79|107
1719435600000|2024-06-26 21:00:00|312.34|311.79|312.49|311.89|312.64|311.99|312.29|311.69|0
1719439200000|2024-06-26 22:00:00|312.59|311.99|312.43|311.83|312.69|312.09|312.39|311.79|0
1719442800000|2024-06-26 23:00:00|312.33|311.73|312.23|311.63|312.33|311.73|312.13|311.53|0
1719446400000|2024-06-27 00:00:00|312.13|311.53|311.68|311.53|312.23|311.93|311.23|311.08|2323
1719450000000|2024-06-27 01:00:00|311.73|311.58|313.88|313.73|313.98|313.83|311.73|311.58|4821
1719453600000|2024-06-27 02:00:00|313.93|313.78|315.23|315.08|315.58|315.38|313.93|313.78|4649
1719457200000|2024-06-27 03:00:00|315.28|315.13|315.23|315.08|315.88|315.73|314.93|314.73|3031
1719460800000|2024-06-27 04:00:00|315.28|315.03|315.33|315.18|315.48|315.33|315.03|314.88|1393
1719464400000|2024-06-27 05:00:00|315.28|315.13|315.63|315.48|315.73|315.58|315.13|314.98|1821
1719468000000|2024-06-27 06:00:00|315.68|315.58|316.23|316.03|316.43|316.28|315.68|315.53|3717
1719471600000|2024-06-27 07:00:00|316.18|316.08|315.68|315.53|316.43|316.28|315.48|315.33|4313
1719475200000|2024-06-27 08:00:00|315.73|315.48|316.08|315.93|316.13|315.98|315.58|315.43|2350
1719478800000|2024-06-27 09:00:00|316.03|315.83|316.13|315.93|316.53|316.13|315.68|315.48|1746
1719482400000|2024-06-27 10:00:00|316.08|315.88|316.18|316.03|316.38|316.18|316.03|315.88|123
1719486000000|2024-06-27 11:00:00|316.13|315.98|315.93|315.78|316.38|316.23|315.93|315.78|224
1719489600000|2024-06-27 12:00:00|315.98|315.83|316.98|316.78|316.98|316.78|315.88|315.68|641
1719493200000|2024-06-27 13:00:00|316.93|316.83|315.93|315.63|317.23|317.03|315.58|315.43|1063
1719496800000|2024-06-27 14:00:00|315.88|315.68|315.78|315.63|316.18|316.03|315.68|315.53|568
1719500400000|2024-06-27 15:00:00|315.73|315.58|315.48|315.28|315.73|315.63|315.23|315.08|266
1719504000000|2024-06-27 16:00:00|315.43|315.23|315.58|315.43|315.63|315.48|315.38|315.23|141
1719507600000|2024-06-27 17:00:00|315.63|315.48|315.63|315.48|315.88|315.73|315.53|315.38|81
1719511200000|2024-06-27 18:00:00|315.58|315.43|315.48|315.28|315.63|315.48|315.13|314.98|68
1719514800000|2024-06-27 19:00:00|315.43|315.33|315.83|315.68|315.83|315.68|315.43|315.23|110
1719518400000|2024-06-27 20:00:00|315.88|315.63|315.88|315.43|315.93|315.73|315.78|315.43|53
1719522000000|2024-06-27 21:00:00|315.98|315.23|315.93|315.33|316.13|315.43|315.83|315.03|0
1719525600000|2024-06-27 22:00:00|315.83|315.23|316.03|315.43|316.03|315.43|315.83|315.23|0
1719529200000|2024-06-27 23:00:00|316.13|315.53|316.13|315.53|316.13|315.53|316.03|315.43|0
1719532800000|2024-06-28 00:00:00|316.23|315.63|314.33|314.18|316.23|316.03|314.13|313.98|1907
1719536400000|2024-06-28 01:00:00|314.38|314.33|315.46|315.31|315.73|315.53|314.38|314.18|4257
1719540000000|2024-06-28 02:00:00|315.51|315.26|315.41|315.26|315.96|315.81|315.36|315.16|1608
1719543600000|2024-06-28 03:00:00|315.46|315.31|315.61|315.46|315.61|315.46|314.91|314.71|1621
1719547200000|2024-06-28 04:00:00|315.66|315.51|315.11|314.96|315.71|315.56|315.06|314.91|1184
1719550800000|2024-06-28 05:00:00|315.06|314.91|314.91|314.76|315.21|315.06|314.76|314.61|1444
1719554400000|2024-06-28 06:00:00|314.86|314.71|315.26|315.11|315.31|315.16|314.86|314.71|1414
1719558000000|2024-06-28 07:00:00|315.21|315.06|315.06|314.91|315.51|315.31|315.01|314.86|1389
1719561600000|2024-06-28 08:00:00|315.01|314.86|315.46|315.31|315.51|315.36|314.86|314.71|2668
1719565200000|2024-06-28 09:00:00|315.51|315.26|315.36|315.16|315.56|315.36|315.11|314.86|1843
1719568800000|2024-06-28 10:00:00|315.41|315.21|315.31|315.16|315.41|315.21|315.11|314.96|788
1719572400000|2024-06-28 11:00:00|315.26|315.11|314.81|314.66|315.31|315.16|314.61|314.46|652
1719576000000|2024-06-28 12:00:00|314.86|314.71|314.21|314.06|314.96|314.81|314.21|314.06|604
1719579600000|2024-06-28 13:00:00|314.26|314.11|314.01|313.86|314.66|314.51|313.86|313.71|990
1719583200000|2024-06-28 14:00:00|314.26|313.91|314.01|313.86|314.31|314.16|313.76|313.56|853
1719586800000|2024-06-28 15:00:00|313.96|313.81|313.81|313.66|314.21|314.06|313.46|313.31|965
1719590400000|2024-06-28 16:00:00|313.76|313.61|313.26|313.06|313.86|313.71|312.91|312.71|284
1719594000000|2024-06-28 17:00:00|313.21|313.01|312.81|312.66|313.31|313.16|312.71|312.51|517
1719597600000|2024-06-28 18:00:00|312.86|312.61|312.56|312.41|313.21|313.01|312.46|312.31|175
1719601200000|2024-06-28 19:00:00|312.51|312.36|313.21|313.01|313.21|313.06|312.06|311.86|351
1719604800000|2024-06-28 20:00:00|313.16|313.06|313.41|313.06|313.46|313.21|313.16|312.96|156
1719784800000|2024-06-30 22:00:00|313.66|313.06|313.66|313.06|313.76|313.16|313.46|312.86|0
1719788400000|2024-06-30 23:00:00|313.56|312.96|313.46|312.86|313.56|312.96|313.36|312.76|0
1719792000000|2024-07-01 00:00:00|313.36|312.76|312.66|312.51|313.76|313.26|312.51|312.36|1824
1719795600000|2024-07-01 01:00:00|312.71|312.56|313.28|313.13|313.83|313.68|312.21|312.06|4165
1719799200000|2024-07-01 02:00:00|313.33|313.18|313.38|313.23|313.68|313.53|313.03|312.88|2210
1719802800000|2024-07-01 03:00:00|313.43|313.28|313.08|312.93|313.58|313.43|312.98|312.83|2173
1719806400000|2024-07-01 04:00:00|313.13|312.98|312.78|312.63|313.13|312.98|312.58|312.43|2560
1719810000000|2024-07-01 05:00:00|312.63|312.48|313.18|313.03|313.33|313.13|312.58|312.43|1702
1719813600000|2024-07-01 06:00:00|313.23|313.08|313.53|313.38|313.58|313.43|313.18|313.03|1551
1719817200000|2024-07-01 07:00:00|313.58|313.43|313.33|313.18|314.03|313.88|313.28|313.13|2302
1719820800000|2024-07-01 08:00:00|313.38|313.23|313.68|313.53|313.98|313.83|313.38|313.23|2332
1719824400000|2024-07-01 09:00:00|313.63|313.48|313.78|313.58|313.98|313.68|313.48|313.08|713
1719828000000|2024-07-01 10:00:00|313.73|313.53|313.73|313.58|313.78|313.63|313.43|313.28|163
1719831600000|2024-07-01 11:00:00|313.68|313.53|313.78|313.63|313.78|313.63|313.63|313.48|67
1719835200000|2024-07-01 12:00:00|313.83|313.68|313.28|313.13|313.88|313.73|313.18|313.03|249
1719838800000|2024-07-01 13:00:00|313.33|313.08|311.98|311.78|313.38|313.23|311.68|311.53|1639
1719842400000|2024-07-01 14:00:00|312.33|311.83|311.18|310.98|312.38|312.18|310.23|310.08|1319
1719846000000|2024-07-01 15:00:00|311.13|310.93|311.23|311.03|311.38|311.23|310.73|310.58|616
1719849600000|2024-07-01 16:00:00|311.18|310.98|311.58|311.38|311.78|311.58|311.13|310.98|256
1719853200000|2024-07-01 17:00:00|311.53|311.33|311.63|311.48|311.63|311.48|311.23|311.03|96
1719856800000|2024-07-01 18:00:00|311.58|311.43|311.83|311.68|311.98|311.83|311.33|311.18|186
1719860400000|2024-07-01 19:00:00|311.78|311.63|311.98|311.83|312.03|311.88|311.43|311.23|251
1719864000000|2024-07-01 20:00:00|312.03|311.88|311.98|311.68|312.08|311.88|311.83|311.53|29
1719867600000|2024-07-01 21:00:00|312.03|311.48|311.88|311.28|312.18|311.58|311.88|311.08|1
1719871200000|2024-07-01 22:00:00|311.98|311.38|311.88|311.28|311.98|311.38|311.78|311.18|0
1719874800000|2024-07-01 23:00:00|311.78|311.18|311.88|311.28|311.88|311.28|311.68|311.08|0
1719878400000|2024-07-02 00:00:00|311.78|311.18|311.63|311.48|312.13|311.88|311.33|310.98|1567
1719882000000|2024-07-02 01:00:00|311.68|311.53|313.78|313.63|313.83|313.68|311.68|311.53|3642
1719885600000|2024-07-02 02:00:00|313.83|313.68|314.21|314.06|314.86|314.71|313.78|313.63|2617
1719889200000|2024-07-02 03:00:00|314.26|314.11|314.21|314.06|314.46|314.31|313.96|313.81|1583
1719892800000|2024-07-02 04:00:00|314.16|314.01|314.06|313.91|314.31|314.11|313.91|313.76|1271
1719896400000|2024-07-02 05:00:00|314.01|313.86|315.21|315.06|315.36|315.16|314.01|313.86|1422
1719900000000|2024-07-02 06:00:00|315.26|315.11|314.81|314.66|315.56|315.41|314.81|314.66|1571
1719903600000|2024-07-02 07:00:00|314.76|314.61|314.86|314.71|314.91|314.76|314.31|314.16|3264
1719907200000|2024-07-02 08:00:00|314.81|314.66|314.66|314.51|314.86|314.71|314.56|314.41|3118
1719910800000|2024-07-02 09:00:00|314.71|314.56|314.51|314.36|314.81|314.66|314.41|313.91|1744
1719914400000|2024-07-02 10:00:00|314.56|314.41|314.51|314.36|314.56|314.41|314.36|314.21|214
1719918000000|2024-07-02 11:00:00|314.46|314.31|314.51|314.36|314.56|314.41|314.31|314.16|315
1719921600000|2024-07-02 12:00:00|314.56|314.41|314.46|314.31|314.61|314.46|314.31|314.16|404
1719925200000|2024-07-02 13:00:00|314.51|314.36|315.16|315.01|315.41|315.26|314.51|314.31|1358
1719928800000|2024-07-02 14:00:00|315.31|315.11|315.61|315.46|315.86|315.71|314.96|314.71|699
1719932400000|2024-07-02 15:00:00|315.56|315.41|316.06|315.86|316.31|316.11|315.51|315.36|462
1719936000000|2024-07-02 16:00:00|316.11|315.91|316.11|315.96|316.26|316.11|315.91|315.71|186
1719939600000|2024-07-02 17:00:00|316.06|315.91|316.36|316.21|316.41|316.26|315.96|315.76|196
1719943200000|2024-07-02 18:00:00|316.41|316.26|316.96|316.81|317.01|316.86|316.36|316.21|230
1719946800000|2024-07-02 19:00:00|316.91|316.76|317.21|317.06|317.31|317.16|316.91|316.76|434
1719950400000|2024-07-02 20:00:00|317.16|317.01|317.31|316.76|317.36|317.21|317.11|316.76|84
1719954000000|2024-07-02 21:00:00|317.36|316.66|317.01|316.41|317.36|316.66|317.01|316.06|0
1719957600000|2024-07-02 22:00:00|316.91|316.31|317.11|316.51|317.11|316.51|316.91|316.31|0
1719961200000|2024-07-02 23:00:00|317.01|316.41|317.01|316.41|317.11|316.51|317.01|316.41|0
1719964800000|2024-07-03 00:00:00|317.41|316.91|318.91|318.71|319.56|319.41|317.26|316.91|3919
1719968400000|2024-07-03 01:00:00|318.81|318.66|320.36|320.21|320.86|320.71|318.66|318.46|5958
1719972000000|2024-07-03 02:00:00|320.41|320.26|322.16|322.01|322.31|322.11|320.41|320.26|5544
1719975600000|2024-07-03 03:00:00|322.11|321.96|321.21|321.01|322.11|321.96|321.16|321.01|2760
1719979200000|2024-07-03 04:00:00|321.16|321.06|320.92|320.77|321.31|321.11|320.76|320.56|1837
1719982800000|2024-07-03 05:00:00|320.87|320.72|320.92|320.77|321.07|320.92|320.52|320.37|1925
1719986400000|2024-07-03 06:00:00|320.97|320.82|321.07|320.92|321.22|321.07|320.57|320.42|1752
1719990000000|2024-07-03 07:00:00|321.12|320.97|321.22|321.07|321.47|321.32|320.92|320.77|2274
1719993600000|2024-07-03 08:00:00|321.17|321.02|321.52|321.37|321.62|321.47|320.97|320.82|2397
1719997200000|2024-07-03 09:00:00|321.47|321.32|321.92|321.72|322.77|322.57|321.42|321.12|2718
1720000800000|2024-07-03 10:00:00|321.87|321.77|322.32|322.17|322.42|322.22|321.87|321.67|262
1720004400000|2024-07-03 11:00:00|322.37|322.22|322.32|322.17|322.77|322.62|322.12|321.97|390
1720008000000|2024-07-03 12:00:00|322.37|322.22|322.12|321.97|322.37|322.22|321.97|321.77|398
1720011600000|2024-07-03 13:00:00|322.17|321.92|322.82|322.37|322.97|322.82|321.77|321.62|1023
1720015200000|2024-07-03 14:00:00|322.87|322.42|323.42|323.22|323.47|323.32|322.62|322.32|604
1720018800000|2024-07-03 15:00:00|323.37|323.27|323.22|323.07|323.67|323.52|323.07|322.87|533
1720022400000|2024-07-03 16:00:00|323.27|323.12|322.97|322.82|323.47|323.32|322.67|322.47|328
1720026000000|2024-07-03 17:00:00|322.92|322.77|323.07|322.67|323.17|323.02|322.67|322.47|123
1720029600000|2024-07-03 18:00:00|323.02|322.72|323.07|322.87|323.12|322.87|322.97|322.67|14
1720033200000|2024-07-03 19:00:00|323.02|322.92|323.07|322.87|323.17|323.02|322.97|322.82|42
1720036800000|2024-07-03 20:00:00|323.02|322.82|323.02|322.62|323.07|322.82|323.02|322.57|15
1720040400000|2024-07-03 21:00:00|323.07|322.27|323.02|322.42|323.07|322.42|323.02|322.27|0
1720051200000|2024-07-04 00:00:00|322.92|322.47|323.62|323.47|324.02|323.87|322.67|322.47|2105
1720054800000|2024-07-04 01:00:00|323.77|323.62|324.12|323.97|324.27|324.07|323.47|323.27|3750
1720058400000|2024-07-04 02:00:00|324.17|324.02|324.27|324.12|324.67|324.47|324.07|323.92|2388
1720062000000|2024-07-04 03:00:00|324.32|324.17|324.4|324.25|324.47|324.32|324.02|323.87|1426
1720065600000|2024-07-04 04:00:00|324.45|324.3|324.65|324.5|324.85|324.7|324.45|324.3|1248
1720069200000|2024-07-04 05:00:00|324.7|324.55|324.4|324.25|324.7|324.55|324.15|324|1478
1720072800000|2024-07-04 06:00:00|324.35|324.2|324.55|324.4|324.55|324.4|324.1|323.95|1341
1720076400000|2024-07-04 07:00:00|324.6|324.35|324.9|324.75|324.9|324.75|324.45|324.3|1702
1720080000000|2024-07-04 08:00:00|324.85|324.7|325.1|324.95|325.2|325.05|324.85|324.7|2817
1720083600000|2024-07-04 09:00:00|325.15|325|324.75|324.55|325.15|325|324.6|324.45|1182
1720087200000|2024-07-04 10:00:00|324.7|324.6|324.75|324.6|324.85|324.7|324.6|324.45|141
1720090800000|2024-07-04 11:00:00|324.8|324.65|324.4|324.25|324.95|324.8|324.35|324.15|753
1720094400000|2024-07-04 12:00:00|324.45|324.3|324.75|324.6|324.9|324.7|324.3|324.15|285
1720098000000|2024-07-04 13:00:00|324.8|324.65|324.3|324.15|324.85|324.7|324.15|324|134
1720101600000|2024-07-04 14:00:00|324.25|324.1|324.1|323.95|324.3|324.15|324.1|323.95|91
1720105200000|2024-07-04 15:00:00|324.15|324|324.3|324.15|324.3|324.15|323.95|323.8|198
1720108800000|2024-07-04 16:00:00|324.25|324.1|324.4|324.2|324.6|324.45|324.15|324|140
1720112400000|2024-07-04 17:00:00|324.35|324.25|324.5|324.3|324.5|324.35|324.35|324.25|14
1720116000000|2024-07-04 18:00:00|324.45|324.35|324.55|324.35|324.55|324.35|324.45|324.3|3
1720119600000|2024-07-04 19:00:00|324.5|324.3|324.4|324.25|324.5|324.3|324.4|324.25|14
1720123200000|2024-07-04 20:00:00|324.35|324.2|324.7|324.2|324.7|324.35|324.35|324.2|16
1720126800000|2024-07-04 21:00:00|324.75|324.15|324.75|324.15|324.75|324.15|324.75|324.15|0
1720137600000|2024-07-05 00:00:00|324.65|324.25|324.53|324.33|325.35|325.1|324.3|324.15|1204
1720141200000|2024-07-05 01:00:00|324.48|324.18|323.63|323.48|324.73|324.58|323.58|323.43|2500
1720144800000|2024-07-05 02:00:00|323.58|323.43|322.63|322.48|323.73|323.58|322.63|322.43|2454
1720148400000|2024-07-05 03:00:00|322.68|322.43|321.68|321.53|322.73|322.58|321.38|321.23|2874
1720152000000|2024-07-05 04:00:00|321.63|321.48|321.43|321.28|321.73|321.53|321.33|321.18|1885
1720155600000|2024-07-05 05:00:00|321.48|321.33|321.53|321.38|321.68|321.53|320.93|320.78|1920
1720159200000|2024-07-05 06:00:00|321.48|321.33|321.78|321.63|321.78|321.63|321.38|321.18|1655
1720162800000|2024-07-05 07:00:00|321.73|321.58|321.78|321.63|321.78|321.63|321.48|321.33|1687
1720166400000|2024-07-05 08:00:00|321.73|321.58|321.33|321.18|321.78|321.63|321.18|321.03|2297
1720170000000|2024-07-05 09:00:00|321.38|321.23|321.28|321.08|321.48|321.33|321.18|320.88|1228
1720173600000|2024-07-05 10:00:00|321.23|321.03|321.08|320.93|321.28|321.13|321.08|320.93|117
1720177200000|2024-07-05 11:00:00|321.13|320.98|320.63|320.48|321.13|320.98|320.63|320.48|416
1720180800000|2024-07-05 12:00:00|320.68|320.53|320.58|320.43|321.23|321.03|320.43|320.23|526
1720184400000|2024-07-05 13:00:00|320.53|320.38|319.33|319.13|320.63|320.48|319.18|319.03|925
1720188000000|2024-07-05 14:00:00|319.28|319.08|319.28|319.13|319.53|319.33|318.38|318.13|1721
1720191600000|2024-07-05 15:00:00|319.23|319.08|319.58|319.43|319.98|319.83|319.08|318.93|517
1720195200000|2024-07-05 16:00:00|319.53|319.38|319.48|319.28|319.73|319.58|319.38|319.18|79
1720198800000|2024-07-05 17:00:00|319.43|319.23|319.78|319.63|319.83|319.63|319.13|318.98|324
1720202400000|2024-07-05 18:00:00|319.73|319.58|320.13|319.98|320.13|319.98|319.58|319.43|92
1720206000000|2024-07-05 19:00:00|320.18|320.03|320.68|320.53|320.73|320.53|320.08|319.88|293
1720209600000|2024-07-05 20:00:00|320.63|320.48|320.43|320.03|320.63|320.48|320.18|319.98|39
1720389600000|2024-07-07 22:00:00|320.48|319.88|320.48|319.88|320.48|319.88|320.48|319.88|0
1720396800000|2024-07-08 00:00:00|320.43|320.18|319.88|319.73|320.43|320.23|319.33|319.18|1706
1720400400000|2024-07-08 01:00:00|319.98|319.78|320.6|320.45|321.25|321.05|319.38|319.23|3751
1720404000000|2024-07-08 02:00:00|320.65|320.4|320.7|320.55|321|320.85|320.4|320.25|1593
1720407600000|2024-07-08 03:00:00|320.65|320.5|320.05|319.9|320.7|320.55|320|319.85|1647
1720411200000|2024-07-08 04:00:00|320.1|319.95|319.85|319.7|320.1|319.95|319.6|319.45|1508
1720414800000|2024-07-08 05:00:00|319.95|319.75|319.7|319.55|320.15|320|319.5|319.35|1447
1720418400000|2024-07-08 06:00:00|319.65|319.5|320|319.85|320|319.85|319.65|319.5|1223
1720422000000|2024-07-08 07:00:00|319.95|319.8|320.4|320.2|320.4|320.25|319.8|319.65|1665
1720425600000|2024-07-08 08:00:00|320.35|320.25|321.05|320.85|321.05|320.9|320.35|320.2|2266
1720429200000|2024-07-08 09:00:00|321.1|320.9|320.5|320.35|321.15|320.95|320.4|320.25|1402
1720432800000|2024-07-08 10:00:00|320.55|320.3|320.2|320.05|320.6|320.4|320.2|320.05|81
1720436400000|2024-07-08 11:00:00|320.25|320.1|320.1|319.95|320.3|320.1|320.05|319.9|293
1720440000000|2024-07-08 12:00:00|320.15|320|320|319.85|320.2|320.05|320|319.8|376
1720443600000|2024-07-08 13:00:00|320.05|319.9|321|320.85|321.05|320.85|320.05|319.9|636
1720447200000|2024-07-08 14:00:00|321.05|320.9|320.5|320.35|321.05|320.9|320.4|320.2|245
1720450800000|2024-07-08 15:00:00|320.45|320.3|320.45|320.3|320.65|320.5|320.4|320.2|242
1720454400000|2024-07-08 16:00:00|320.4|320.25|320.5|320.35|320.6|320.45|320.2|320.05|27
1720458000000|2024-07-08 17:00:00|320.45|320.3|320.65|320.45|320.65|320.45|320.2|320|159
1720461600000|2024-07-08 18:00:00|320.6|320.5|320.45|320.25|320.65|320.5|320.15|319.95|23
1720465200000|2024-07-08 19:00:00|320.4|320.2|320.5|320.35|320.7|320.55|320.4|320.2|362
1720468800000|2024-07-08 20:00:00|320.45|320.3|320.7|320|320.85|320.5|320.45|320|46
1720472400000|2024-07-08 21:00:00|320.9|319.95|320.7|320.1|320.9|320.1|320.7|319.95|0
1720479600000|2024-07-08 23:00:00|320.73|320.13|320.73|320.13|320.73|320.13|320.73|320.13|0
1720483200000|2024-07-09 00:00:00|321.48|320.98|321.53|321.38|321.83|321.68|321.18|320.98|1708
1720486800000|2024-07-09 01:00:00|321.58|321.48|322.38|322.18|323.23|323.08|321.58|321.43|4066
1720490400000|2024-07-09 02:00:00|322.33|322.23|322.48|322.33|323.03|322.83|321.83|321.63|1672
1720494000000|2024-07-09 03:00:00|322.53|322.38|322.68|322.53|322.73|322.58|322.33|322.18|948
1720497600000|2024-07-09 04:00:00|322.73|322.58|322.53|322.38|323.18|323.03|322.43|322.28|1390
1720501200000|2024-07-09 05:00:00|322.63|322.48|322.98|322.83|323.08|322.93|322.48|322.33|1656
1720504800000|2024-07-09 06:00:00|323.03|322.88|322.63|322.48|323.13|322.93|322.58|322.38|1441
1720508400000|2024-07-09 07:00:00|322.58|322.43|322.78|322.63|323.08|322.93|322.43|322.28|1568
1720512000000|2024-07-09 08:00:00|322.73|322.58|323.48|323.33|323.53|323.38|322.73|322.58|3403
1720515600000|2024-07-09 09:00:00|323.38|323.18|322.98|322.83|323.53|323.23|322.98|322.78|1150
1720519200000|2024-07-09 10:00:00|323.03|322.78|323.13|322.98|323.18|322.98|322.88|322.68|98
1720522800000|2024-07-09 11:00:00|323.08|322.93|322.63|322.48|323.13|322.98|322.33|322.18|744
1720526400000|2024-07-09 12:00:00|322.68|322.43|322.03|321.88|322.73|322.58|321.88|321.73|430
1720530000000|2024-07-09 13:00:00|322.08|321.93|322.38|322.18|322.63|322.43|322.08|321.88|696
1720533600000|2024-07-09 14:00:00|322.33|322.23|323.08|322.93|323.43|323.28|322.13|321.93|822
1720537200000|2024-07-09 15:00:00|323.13|322.88|322.98|322.83|323.13|322.98|322.48|322.28|485
1720540800000|2024-07-09 16:00:00|323.03|322.88|323.73|323.53|323.73|323.58|322.93|322.78|402
1720544400000|2024-07-09 17:00:00|323.78|323.58|323.73|323.58|323.98|323.83|323.68|323.38|600
1720548000000|2024-07-09 18:00:00|323.68|323.53|323.58|323.38|323.88|323.73|323.53|323.33|162
1720551600000|2024-07-09 19:00:00|323.53|323.43|323.38|323.23|323.53|323.43|323.23|323.03|99
1720555200000|2024-07-09 20:00:00|323.43|323.18|323.83|323.28|323.88|323.63|323.33|323.13|32
1720558800000|2024-07-09 21:00:00|323.88|322.98|323.83|323.23|323.98|323.23|323.83|322.98|0
1720566000000|2024-07-09 23:00:00|323.86|323.26|323.86|323.26|323.86|323.26|323.86|323.26|0
1720569600000|2024-07-10 00:00:00|323.51|323.11|324.56|324.41|324.66|324.51|323.51|323.11|1005
1720573200000|2024-07-10 01:00:00|324.61|324.46|325.76|325.61|325.96|325.81|324.41|324.26|3805
1720576800000|2024-07-10 02:00:00|325.71|325.56|326.21|326.01|326.46|326.31|325.71|325.56|2674
1720580400000|2024-07-10 03:00:00|326.16|326.06|326.26|326.06|326.26|326.11|325.86|325.71|1788
1720584000000|2024-07-10 04:00:00|326.31|326.11|326.56|326.41|326.56|326.41|326.26|326.06|1490
1720587600000|2024-07-10 05:00:00|326.51|326.36|326.66|326.51|326.81|326.61|326.31|326.16|2058
1720591200000|2024-07-10 06:00:00|326.71|326.56|327.21|327.06|327.21|327.06|326.66|326.51|1753
1720594800000|2024-07-10 07:00:00|327.26|327.11|326.91|326.76|327.41|327.26|326.86|326.71|1691
1720598400000|2024-07-10 08:00:00|326.86|326.71|327.51|327.31|327.56|327.41|326.71|326.56|3195
1720602000000|2024-07-10 09:00:00|327.41|327.21|328.21|328.01|328.36|328.11|327.36|327.21|2128
1720605600000|2024-07-10 10:00:00|328.16|328.06|328.36|328.21|328.46|328.31|328.06|327.91|316
1720609200000|2024-07-10 11:00:00|328.31|328.16|328.21|328.06|328.46|328.31|328.01|327.86|284
1720612800000|2024-07-10 12:00:00|328.16|328.01|328.11|327.96|328.41|328.21|328.11|327.96|337
1720616400000|2024-07-10 13:00:00|328.16|327.91|328.11|327.91|328.26|328.06|327.56|327.41|516
1720620000000|2024-07-10 14:00:00|328.06|327.86|328.01|327.86|328.46|328.31|327.91|327.71|210
1720623600000|2024-07-10 15:00:00|327.96|327.81|328.76|328.56|328.76|328.56|327.91|327.76|265
1720627200000|2024-07-10 16:00:00|328.71|328.51|328.91|328.76|329.06|328.91|328.71|328.51|150
1720630800000|2024-07-10 17:00:00|328.96|328.81|329.11|328.96|329.26|329.11|328.91|328.71|245
1720634400000|2024-07-10 18:00:00|329.06|328.91|329.26|329.11|329.31|329.16|329.01|328.86|72
1720638000000|2024-07-10 19:00:00|329.21|329.06|329.36|329.21|329.46|329.31|329.11|328.91|268
1720641600000|2024-07-10 20:00:00|329.41|329.26|329.46|329.26|329.51|329.31|329.26|329.06|52
1720645200000|2024-07-10 21:00:00|329.51|329.21|329.76|329.16|329.76|329.21|329.51|329.16|0
1720652400000|2024-07-10 23:00:00|329.79|329.19|329.79|329.19|329.79|329.19|329.79|329.19|0
1720656000000|2024-07-11 00:00:00|329.84|329.29|328.74|328.59|329.84|329.29|328.09|327.94|1183
1720659600000|2024-07-11 01:00:00|328.69|328.49|329.24|329.09|329.99|329.84|328.49|328.29|3140
1720663200000|2024-07-11 02:00:00|329.19|329.04|328.34|328.14|329.54|329.39|327.99|327.84|1875
1720666800000|2024-07-11 03:00:00|328.29|328.19|328.74|328.59|328.89|328.69|328.29|328.14|1338
1720670400000|2024-07-11 04:00:00|328.79|328.64|328.74|328.59|328.99|328.84|328.59|328.44|797
1720674000000|2024-07-11 05:00:00|328.69|328.54|328.79|328.64|329.24|329.09|328.59|328.44|1477
1720677600000|2024-07-11 06:00:00|328.74|328.59|328.49|328.34|328.79|328.64|328.39|328.24|1393
1720681200000|2024-07-11 07:00:00|328.44|328.29|328.29|328.14|328.64|328.49|328.14|327.99|1347
1720684800000|2024-07-11 08:00:00|328.34|328.19|328.54|328.34|328.64|328.49|328.34|328.19|1897
1720688400000|2024-07-11 09:00:00|328.49|328.39|328.19|327.99|328.54|328.39|327.84|327.64|1173
1720692000000|2024-07-11 10:00:00|328.14|327.89|328.14|327.99|328.44|328.24|327.99|327.84|167
1720695600000|2024-07-11 11:00:00|328.09|327.94|328.09|327.94|328.14|327.99|327.69|327.49|173
1720699200000|2024-07-11 12:00:00|328.14|327.89|328.34|328.19|329.04|328.89|327.64|327.44|1404
1720702800000|2024-07-11 13:00:00|328.29|328.14|329.24|329.09|329.29|329.09|328.29|328.14|701
1720706400000|2024-07-11 14:00:00|329.19|329.04|329.34|329.19|329.84|329.69|328.59|328.44|913
1720710000000|2024-07-11 15:00:00|329.39|329.24|328.69|328.54|329.54|329.39|328.69|328.54|497
1720713600000|2024-07-11 16:00:00|328.64|328.49|328.74|328.54|328.99|328.84|328.54|328.34|233
1720717200000|2024-07-11 17:00:00|328.69|328.49|328.59|328.44|328.84|328.69|328.44|328.24|288
1720720800000|2024-07-11 18:00:00|328.64|328.39|328.84|328.69|328.94|328.79|328.54|328.39|173
1720724400000|2024-07-11 19:00:00|328.89|328.74|328.74|328.59|328.89|328.74|328.54|328.39|136
1720728000000|2024-07-11 20:00:00|328.69|328.54|328.79|328.54|328.89|328.74|328.69|328.44|27
1720731600000|2024-07-11 21:00:00|329.29|328.24|329.09|328.49|329.29|328.49|329.09|328.24|1
1720742400000|2024-07-12 00:00:00|328.59|328.34|329.29|329.14|330.14|329.94|328.59|328.34|1533
1720746000000|2024-07-12 01:00:00|329.39|329.24|329.33|329.18|329.49|329.34|328.39|328.24|5297
1720749600000|2024-07-12 02:00:00|329.28|329.13|329.08|328.93|329.58|329.43|328.88|328.73|2350
1720753200000|2024-07-12 03:00:00|329.13|328.98|330.23|330.08|330.43|330.28|329.08|328.98|2408
1720756800000|2024-07-12 04:00:00|330.18|330.03|329.93|329.73|330.23|330.08|329.83|329.68|735
1720760400000|2024-07-12 05:00:00|329.88|329.68|330.18|330.03|330.28|330.13|329.58|329.43|1690
1720764000000|2024-07-12 06:00:00|330.23|330.08|330.48|330.33|330.73|330.58|330.23|330.08|2025
1720767600000|2024-07-12 07:00:00|330.53|330.28|329.78|329.63|330.73|330.53|329.63|329.48|2502
1720771200000|2024-07-12 08:00:00|329.83|329.68|330.73|330.53|330.78|330.63|329.78|329.63|2647
1720774800000|2024-07-12 09:00:00|330.53|330.33|330.23|330.08|330.53|330.38|329.88|329.58|1653
1720778400000|2024-07-12 10:00:00|330.28|330.13|330.08|329.93|330.33|330.18|329.93|329.78|111
1720782000000|2024-07-12 11:00:00|330.03|329.88|329.43|329.28|330.13|329.93|329.38|329.23|356
1720785600000|2024-07-12 12:00:00|329.38|329.23|329.88|329.68|329.93|329.73|328.88|328.68|463
1720789200000|2024-07-12 13:00:00|329.93|329.73|330.33|330.18|330.63|330.48|329.68|329.53|717
1720792800000|2024-07-12 14:00:00|330.38|330.23|329.78|329.63|330.88|330.73|329.63|329.48|628
1720796400000|2024-07-12 15:00:00|329.83|329.68|329.43|329.28|330.18|329.98|329.43|329.28|619
1720800000000|2024-07-12 16:00:00|329.38|329.23|329.43|329.28|329.53|329.38|329.08|328.88|355
1720803600000|2024-07-12 17:00:00|329.38|329.23|329.38|329.23|329.83|329.68|328.98|328.83|328
1720807200000|2024-07-12 18:00:00|329.33|329.18|329.13|328.98|329.33|329.18|328.88|328.73|144
1720810800000|2024-07-12 19:00:00|329.18|328.93|328.78|328.63|329.28|329.13|328.68|328.53|127
1720814400000|2024-07-12 20:00:00|328.73|328.58|328.68|328.48|328.88|328.68|328.58|328.23|128
1720994400000|2024-07-14 22:00:00|328.83|328.23|328.83|328.23|328.93|328.33|328.63|328.03|0
1720998000000|2024-07-14 23:00:00|328.73|328.13|328.93|328.33|328.93|328.33|328.63|328.03|0
1721001600000|2024-07-15 00:00:00|328.83|328.23|328.88|328.73|329.18|328.98|328.23|327.78|1091
1721005200000|2024-07-15 01:00:00|328.98|328.83|328.75|328.55|329.58|329.43|328.03|327.88|3773
1721008800000|2024-07-15 02:00:00|328.8|328.6|328.4|328.25|328.95|328.8|328.35|328.2|1298
1721012400000|2024-07-15 03:00:00|328.35|328.2|328.5|328.35|328.7|328.5|328.3|328.15|1289
1721016000000|2024-07-15 04:00:00|328.45|328.3|328.9|328.75|328.95|328.8|328.35|328.2|812
1721019600000|2024-07-15 05:00:00|329|328.85|328.85|328.7|329.3|329.1|328.7|328.55|1141
1721023200000|2024-07-15 06:00:00|328.8|328.65|329.1|328.95|329.1|328.95|328.8|328.65|1049
1721026800000|2024-07-15 07:00:00|329.15|329|329.15|329|329.25|329.1|328.7|328.55|1302
1721030400000|2024-07-15 08:00:00|329.2|329.05|329.35|329.2|329.8|329.65|329.15|329|2922
1721034000000|2024-07-15 09:00:00|329.4|329.25|328.95|328.8|329.8|329.4|328.85|328.7|1748
1721037600000|2024-07-15 10:00:00|329|328.75|328.85|328.7|329.05|328.9|328.75|328.6|61
1721041200000|2024-07-15 11:00:00|328.9|328.75|328.55|328.4|329|328.85|328.5|328.35|368
1721044800000|2024-07-15 12:00:00|328.6|328.45|328.15|328|328.65|328.5|328.1|327.95|451
1721048400000|2024-07-15 13:00:00|328.1|327.95|326.65|326.5|328.35|328.15|326.4|326.25|1504
1721052000000|2024-07-15 14:00:00|326.7|326.55|326.75|326.6|326.95|326.75|326.2|326.05|313
1721055600000|2024-07-15 15:00:00|326.8|326.65|326.7|326.55|327.15|327|326.6|326.45|348
1721059200000|2024-07-15 16:00:00|326.75|326.5|326.35|326.2|326.75|326.5|326.05|325.9|296
1721062800000|2024-07-15 17:00:00|326.3|326.15|325.75|325.6|326.35|326.2|325.65|325.5|256
1721066400000|2024-07-15 18:00:00|325.8|325.55|326.05|325.85|326.15|325.95|325.7|325.5|23
1721070000000|2024-07-15 19:00:00|326|325.9|326.1|325.95|326.3|326.1|325.85|325.7|93
1721073600000|2024-07-15 20:00:00|326.05|325.9|326|325.7|326.15|325.95|326|325.7|8
1721077200000|2024-07-15 21:00:00|326.05|325.65|326.3|325.7|326.4|325.8|326.05|325.65|0
1721080800000|2024-07-15 22:00:00|326.4|325.8|326.5|325.9|326.6|326|326.3|325.7|0
1721084400000|2024-07-15 23:00:00|326.6|326|326.5|325.9|326.6|326|326.5|325.9|0
1721088000000|2024-07-16 00:00:00|326.4|325.8|326.05|325.9|326.95|326.8|325.9|325.7|1626
1721091600000|2024-07-16 01:00:00|326|325.8|325.15|325|326.5|326.35|324|323.85|3962
1721095200000|2024-07-16 02:00:00|325.2|325.05|326.18|326.03|326.33|326.13|325.2|325.05|1325
1721098800000|2024-07-16 03:00:00|326.13|325.98|326.03|325.88|326.43|326.28|325.83|325.68|1079
1721102400000|2024-07-16 04:00:00|326.08|325.93|325.68|325.53|326.13|325.98|325.63|325.48|830
1721106000000|2024-07-16 05:00:00|325.63|325.48|325.58|325.43|325.98|325.78|325.23|325.08|1389
1721109600000|2024-07-16 06:00:00|325.53|325.38|325.78|325.63|325.78|325.63|325.28|325.08|1222
1721113200000|2024-07-16 07:00:00|325.73|325.58|325.68|325.53|325.78|325.63|325.33|325.13|1275
1721116800000|2024-07-16 08:00:00|325.63|325.48|325.83|325.68|325.93|325.78|325.28|325.13|2028
1721120400000|2024-07-16 09:00:00|325.78|325.63|325.68|325.48|326.18|325.93|325.53|325.38|984
1721124000000|2024-07-16 10:00:00|325.73|325.53|325.68|325.53|325.83|325.63|325.58|325.43|135
1721127600000|2024-07-16 11:00:00|325.73|325.48|325.23|325.08|325.78|325.63|325.18|324.98|647
1721131200000|2024-07-16 12:00:00|325.28|325.03|325.43|325.23|325.78|325.58|325.18|324.98|785
1721134800000|2024-07-16 13:00:00|325.38|325.18|325.33|325.18|325.68|325.53|324.73|324.53|836
1721138400000|2024-07-16 14:00:00|325.38|325.23|326.03|325.88|326.13|325.98|325.38|325.18|525
1721142000000|2024-07-16 15:00:00|326.08|325.83|326.08|325.93|326.18|326.03|325.53|325.33|238
1721145600000|2024-07-16 16:00:00|326.13|325.88|326.03|325.88|326.18|326.03|325.78|325.63|102
1721149200000|2024-07-16 17:00:00|325.98|325.83|326.48|326.28|326.48|326.33|325.83|325.68|131
1721152800000|2024-07-16 18:00:00|326.43|326.23|326.83|326.63|326.83|326.68|326.33|326.18|163
1721156400000|2024-07-16 19:00:00|326.78|326.58|326.83|326.68|327.03|326.83|326.63|326.43|137
1721160000000|2024-07-16 20:00:00|326.88|326.73|326.88|326.53|327.03|326.83|326.78|326.48|41
1721163600000|2024-07-16 21:00:00|326.93|326.48|327.08|326.48|327.08|326.48|326.93|326.38|0
1721167200000|2024-07-16 22:00:00|326.98|326.38|327.18|326.58|327.18|326.58|326.98|326.38|0
1721170800000|2024-07-16 23:00:00|327.08|326.48|326.98|326.38|327.08|326.48|326.98|326.38|0
1721174400000|2024-07-17 00:00:00|326.88|326.28|326.08|325.93|326.98|326.53|325.63|325.43|2296
1721178000000|2024-07-17 01:00:00|326.03|325.88|325.37|325.22|326.13|325.98|325.22|325.07|2252
1721181600000|2024-07-17 02:00:00|325.32|325.17|325.57|325.42|326.02|325.82|325.32|325.17|1873
1721185200000|2024-07-17 03:00:00|325.62|325.47|325.62|325.47|325.77|325.62|325.32|325.17|1471
1721188800000|2024-07-17 04:00:00|325.67|325.52|325.62|325.47|325.87|325.72|325.47|325.32|655
1721192400000|2024-07-17 05:00:00|325.67|325.52|325.32|325.17|325.67|325.52|325.17|324.97|1177
1721196000000|2024-07-17 06:00:00|325.37|325.22|325.17|325.02|325.42|325.27|324.87|324.72|1330
1721199600000|2024-07-17 07:00:00|325.12|324.97|325.12|324.97|325.62|325.42|325.02|324.87|2326
1721203200000|2024-07-17 08:00:00|325.17|325.02|326.02|325.87|326.17|325.97|325.12|324.92|4947
1721206800000|2024-07-17 09:00:00|325.97|325.77|326.22|326.02|326.72|326.37|325.67|325.52|2442
1721210400000|2024-07-17 10:00:00|326.17|326.07|326.02|325.87|326.37|326.17|326.02|325.87|323
1721214000000|2024-07-17 11:00:00|325.97|325.82|325.32|325.17|325.97|325.87|325.17|324.97|335
1721217600000|2024-07-17 12:00:00|325.27|325.12|325.17|324.97|325.62|325.47|325.12|324.97|185
1721221200000|2024-07-17 13:00:00|325.12|324.92|324.92|324.77|325.22|325.07|324.32|324.12|836
1721224800000|2024-07-17 14:00:00|324.97|324.72|324.32|324.17|324.97|324.82|324.27|324.12|611
1721228400000|2024-07-17 15:00:00|324.27|324.12|323.42|323.22|324.37|324.22|323.12|322.97|767
1721232000000|2024-07-17 16:00:00|323.37|323.27|323.52|323.32|323.82|323.62|323.12|322.97|338
1721235600000|2024-07-17 17:00:00|323.57|323.22|322.92|322.77|323.57|323.37|322.92|322.77|156
1721239200000|2024-07-17 18:00:00|322.87|322.72|322.92|322.77|323.17|323.02|322.77|322.57|127
1721242800000|2024-07-17 19:00:00|322.97|322.82|323.47|323.32|323.72|323.57|322.82|322.62|308
1721246400000|2024-07-17 20:00:00|323.52|323.37|323.62|323.17|323.67|323.42|323.27|323.07|171
1721250000000|2024-07-17 21:00:00|323.67|323.12|323.72|323.12|323.87|323.12|323.67|323.02|0
1721253600000|2024-07-17 22:00:00|323.82|323.22|324.12|323.52|324.12|323.52|323.72|323.12|0
1721257200000|2024-07-17 23:00:00|324.02|323.42|324.12|323.52|324.12|323.52|324.02|323.42|0
1721260800000|2024-07-18 00:00:00|324.22|323.62|323.47|323.32|324.37|324.17|322.92|322.77|1360
1721264400000|2024-07-18 01:00:00|323.17|323.27|323.46|323.31|323.76|323.61|322.47|322.27|3673
1721268000000|2024-07-18 02:00:00|323.51|323.36|322.91|322.71|323.61|323.46|322.56|322.41|2243
1721271600000|2024-07-18 03:00:00|322.96|322.76|322.66|322.51|323.21|323.06|322.61|322.41|964
1721275200000|2024-07-18 04:00:00|322.71|322.56|322.91|322.76|322.96|322.76|322.11|321.91|1335
1721278800000|2024-07-18 05:00:00|322.81|322.66|322.71|322.56|323.06|322.86|322.71|322.56|1423
1721282400000|2024-07-18 06:00:00|322.66|322.51|323.11|322.96|323.31|323.11|322.61|322.46|1787
1721286000000|2024-07-18 07:00:00|323.16|323.01|322.51|322.36|323.16|323.01|322.26|322.11|3526
1721289600000|2024-07-18 08:00:00|322.56|322.41|322.41|322.26|322.96|322.81|322.26|322.11|3301
1721293200000|2024-07-18 09:00:00|322.46|322.31|322.21|322.01|322.76|322.46|322.11|321.76|1391
1721296800000|2024-07-18 10:00:00|322.31|322.06|322.11|321.96|322.31|322.11|321.86|321.66|243
1721300400000|2024-07-18 11:00:00|322.06|321.91|321.56|321.41|322.11|321.91|321.56|321.41|492
1721304000000|2024-07-18 12:00:00|321.61|321.46|322.11|321.91|322.16|321.96|321.31|321.16|496
1721307600000|2024-07-18 13:00:00|322.16|321.96|321.86|321.66|322.56|322.36|321.61|321.46|622
1721311200000|2024-07-18 14:00:00|321.81|321.71|321.31|321.16|322.16|321.96|320.76|320.61|265
1721314800000|2024-07-18 15:00:00|321.26|321.11|319.71|319.56|321.51|321.31|319.56|319.41|389
1721318400000|2024-07-18 16:00:00|319.66|319.51|320.31|320.16|320.31|320.16|319.66|319.51|150
1721322000000|2024-07-18 17:00:00|320.26|320.11|320.31|320.16|320.56|320.41|319.81|319.61|580
1721325600000|2024-07-18 18:00:00|320.26|320.11|319.66|319.46|320.31|320.11|319.46|319.31|146
1721329200000|2024-07-18 19:00:00|319.61|319.51|319.91|319.76|320.46|320.26|319.16|319.01|673
1721332800000|2024-07-18 20:00:00|319.96|319.81|320.26|319.76|320.41|320.06|319.96|319.66|84
1721336400000|2024-07-18 21:00:00|320.41|319.71|320.36|319.76|320.46|319.86|320.36|319.56|0
1721340000000|2024-07-18 22:00:00|320.46|319.86|320.46|319.86|320.56|319.96|320.26|319.66|0
1721343600000|2024-07-18 23:00:00|320.56|319.96|320.36|319.76|320.56|319.96|320.36|319.76|0
1721347200000|2024-07-19 00:00:00|320.26|319.66|320.71|320.56|321.46|321.26|320.26|319.66|1242
1721350800000|2024-07-19 01:00:00|320.76|320.41|319.15|319|320.76|320.51|318.81|318.66|5347
1721354400000|2024-07-19 02:00:00|319.1|318.9|319.35|319.2|319.7|319.55|318.5|318.35|3110
1721358000000|2024-07-19 03:00:00|319.4|319.25|319.2|319.05|319.75|319.6|319|318.85|2108
1721361600000|2024-07-19 04:00:00|319.15|319|319.45|319.3|319.6|319.45|318.95|318.8|1322
1721365200000|2024-07-19 05:00:00|319.55|319.4|319.85|319.7|319.9|319.75|318.85|318.7|2417
1721368800000|2024-07-19 06:00:00|319.9|319.65|319.9|319.75|320|319.85|319.55|319.4|2014
1721372400000|2024-07-19 07:00:00|319.85|319.7|319.55|319.4|320.1|319.95|319.3|319.15|2665
1721376000000|2024-07-19 08:00:00|319.6|319.35|319.3|319.15|319.6|319.45|319|318.85|4016
1721379600000|2024-07-19 09:00:00|319.35|319.2|319.8|319.6|320.3|319.95|319.2|319.05|1685
1721383200000|2024-07-19 10:00:00|319.75|319.55|319.6|319.45|320.05|319.85|319.55|319.4|267
1721386800000|2024-07-19 11:00:00|319.65|319.5|320.3|320.15|320.45|320.25|319.6|319.45|271
1721390400000|2024-07-19 12:00:00|320.35|320.2|320.2|320.05|320.45|320.25|319.9|319.7|146
1721394000000|2024-07-19 13:00:00|320.25|320|320.05|319.9|320.45|320.25|319.75|319.6|631
1721397600000|2024-07-19 14:00:00|320|319.85|319.3|319.15|320.15|320|319.2|319|903
1721401200000|2024-07-19 15:00:00|319.35|319.2|319.8|319.6|319.8|319.6|318.9|318.75|625
1721404800000|2024-07-19 16:00:00|319.75|319.65|319.55|319.35|319.85|319.7|319.3|319.15|120
1721408400000|2024-07-19 17:00:00|319.5|319.3|319.35|319.15|319.5|319.35|319.15|318.95|287
1721412000000|2024-07-19 18:00:00|319.3|319.1|319.15|318.95|319.5|319.3|318.95|318.8|39
1721415600000|2024-07-19 19:00:00|319.2|319|319.15|319|319.55|319.4|319.05|318.85|61
1721419200000|2024-07-19 20:00:00|319.2|319.05|319.2|318.8|319.35|319.1|319|318.75|77
1721599200000|2024-07-21 22:00:00|319.7|319.1|319.9|319.3|320|319.4|319.7|319.1|0
1721602800000|2024-07-21 23:00:00|320|319.4|320.2|319.6|320.3|319.7|320|319.4|0
1721606400000|2024-07-22 00:00:00|320.3|319.7|319.6|319.45|320.3|319.85|319.2|319.05|1426
1721610000000|2024-07-22 01:00:00|319.4|319.25|318.8|318.65|319.95|319.75|318.6|318.45|4869
1721613600000|2024-07-22 02:00:00|318.85|318.7|320.05|319.9|320.15|320|318.8|318.6|2620
1721617200000|2024-07-22 03:00:00|320.1|319.95|320.35|320.2|320.75|320.6|320.1|319.9|2275
1721620800000|2024-07-22 04:00:00|320.4|320.25|320.4|320.25|320.65|320.5|320.25|320.1|1192
1721624400000|2024-07-22 05:00:00|320.35|320.2|320.1|319.95|320.5|320.35|319.85|319.7|1122
1721628000000|2024-07-22 06:00:00|320.05|319.9|320.15|320|320.4|320.2|320|319.85|1082
1721631600000|2024-07-22 07:00:00|320.1|319.95|320|319.85|320.5|320.3|320|319.8|1230
1721635200000|2024-07-22 08:00:00|320.05|319.8|320.45|320.3|320.75|320.6|320|319.8|2471
1721638800000|2024-07-22 09:00:00|320.5|320.35|320.55|320.4|320.8|320.45|320.1|319.95|1187
1721642400000|2024-07-22 10:00:00|320.6|320.45|320.7|320.55|320.85|320.7|320.45|320.3|290
1721646000000|2024-07-22 11:00:00|320.75|320.6|320.3|320.15|320.85|320.7|320.25|320.1|373
1721649600000|2024-07-22 12:00:00|320.4|320.2|320.65|320.5|320.85|320.7|320.3|320.15|328
1721653200000|2024-07-22 13:00:00|320.6|320.45|319.8|319.65|321|320.85|319.75|319.6|1037
1721656800000|2024-07-22 14:00:00|319.85|319.6|320.5|320.35|320.55|320.4|319.6|319.4|448
1721660400000|2024-07-22 15:00:00|320.55|320.3|319.7|319.5|320.7|320.5|319.4|319.25|461
1721664000000|2024-07-22 16:00:00|319.65|319.45|319.85|319.7|320|319.8|319.45|319.25|250
1721667600000|2024-07-22 17:00:00|319.9|319.75|320.25|320.05|320.35|320.15|319.9|319.7|118
1721671200000|2024-07-22 18:00:00|320.2|320.1|320.2|320|320.4|320.25|320.05|319.9|27
1721674800000|2024-07-22 19:00:00|320.15|319.95|320.05|319.9|320.25|320.1|319.95|319.75|49
1721678400000|2024-07-22 20:00:00|320.1|319.85|320|319.55|320.2|320|320|319.5|31
1721682000000|2024-07-22 21:00:00|320.05|319.5|320.1|319.5|320.5|319.7|320.05|319.5|0
1721685600000|2024-07-22 22:00:00|320.2|319.6|320.3|319.7|320.4|319.8|320.2|319.6|0
1721689200000|2024-07-22 23:00:00|320.2|319.6|320.1|319.5|320.3|319.7|320.1|319.5|0
1721692800000|2024-07-23 00:00:00|320.2|319.6|319.75|319.6|320.75|320.6|319.6|319.4|1376
1721696400000|2024-07-23 01:00:00|319.65|319.55|320.38|320.23|320.6|320.43|319.65|319.5|2624
1721700000000|2024-07-23 02:00:00|320.43|320.28|320.18|320.03|320.58|320.43|319.98|319.83|1179
1721703600000|2024-07-23 03:00:00|320.23|320.08|320.13|319.98|320.38|320.23|319.78|319.63|1335
1721707200000|2024-07-23 04:00:00|320.18|320.03|319.73|319.58|320.23|320.08|319.63|319.48|941
1721710800000|2024-07-23 05:00:00|319.78|319.53|320.18|320.03|320.33|320.18|319.73|319.53|1218
1721714400000|2024-07-23 06:00:00|320.23|320.08|320.08|319.93|320.33|320.18|319.83|319.68|4243
1721718000000|2024-07-23 07:00:00|320.03|319.88|319.63|319.48|320.08|319.93|319.38|319.23|2002
1721721600000|2024-07-23 08:00:00|319.68|319.53|319.88|319.73|320.13|319.93|319.58|319.43|2147
1721725200000|2024-07-23 09:00:00|319.93|319.78|320.73|320.58|321.33|320.73|319.88|319.73|1309
1721728800000|2024-07-23 10:00:00|320.68|320.53|320.58|320.43|321.03|320.88|320.48|320.33|234
1721732400000|2024-07-23 11:00:00|320.63|320.48|320.63|320.48|321.03|320.88|320.63|320.43|312
1721736000000|2024-07-23 12:00:00|320.68|320.43|320.38|320.23|320.68|320.53|320.38|320.23|405
1721739600000|2024-07-23 13:00:00|320.33|320.18|320.23|320.08|320.38|320.23|319.43|319.28|950
1721743200000|2024-07-23 14:00:00|320.28|320.13|319.58|319.43|320.38|320.18|319.48|319.33|597
1721746800000|2024-07-23 15:00:00|319.63|319.38|320.33|320.13|320.58|320.43|319.63|319.38|481
1721750400000|2024-07-23 16:00:00|320.28|320.18|320.28|320.08|320.68|320.48|320.03|319.88|176
1721754000000|2024-07-23 17:00:00|320.33|320.13|320.38|320.18|320.38|320.23|320.08|319.88|106
1721757600000|2024-07-23 18:00:00|320.33|320.23|320.23|320.03|320.43|320.28|320.13|319.93|10
1721761200000|2024-07-23 19:00:00|320.18|319.98|319.98|319.83|320.33|320.18|319.88|319.73|53
1721764800000|2024-07-23 20:00:00|320.03|319.88|320.13|319.78|320.18|319.98|319.78|319.58|137
1721768400000|2024-07-23 21:00:00|320.18|319.73|319.93|319.33|320.68|319.73|319.93|319.33|54
1721772000000|2024-07-23 22:00:00|319.53|318.93|319.43|318.83|319.63|319.03|319.23|318.63|0
1721775600000|2024-07-23 23:00:00|319.33|318.73|319.23|318.63|319.43|318.83|319.23|318.63|0
1721779200000|2024-07-24 00:00:00|319.33|318.73|319.33|318.73|319.33|318.73|319.23|318.63|0
1721782800000|2024-07-24 01:00:00|319.98|319.83|319.37|319.22|320.28|320.13|318.13|317.98|10925
1721786400000|2024-07-24 02:00:00|319.32|319.17|319.57|319.42|320.12|319.97|319.17|319.02|2496
1721790000000|2024-07-24 03:00:00|319.62|319.47|319.37|319.22|319.82|319.62|319.17|319.02|1850
1721793600000|2024-07-24 04:00:00|319.32|319.17|319.02|318.82|319.37|319.22|318.97|318.82|1463
1721797200000|2024-07-24 05:00:00|318.97|318.87|319.57|319.42|319.62|319.42|318.97|318.77|7786
1721800800000|2024-07-24 06:00:00|319.62|319.47|319.62|319.47|320.02|319.82|319.27|319.12|2710
1721804400000|2024-07-24 07:00:00|319.57|319.42|319.92|319.72|320.22|320.07|319.57|319.42|11236
1721808000000|2024-07-24 08:00:00|319.87|319.77|320.47|320.32|320.52|320.37|319.87|319.72|4385
1721811600000|2024-07-24 09:00:00|320.42|320.27|320.62|320.42|320.77|320.57|320.32|319.97|1492
1721815200000|2024-07-24 10:00:00|320.57|320.47|320.62|320.47|320.92|320.77|320.47|320.32|154
1721818800000|2024-07-24 11:00:00|320.57|320.42|320.92|320.77|321.07|320.92|320.52|320.32|257
1721822400000|2024-07-24 12:00:00|320.97|320.82|320.27|320.12|321.02|320.87|320.02|319.87|457
1721826000000|2024-07-24 13:00:00|320.32|320.22|319.42|319.27|320.62|320.42|319.27|319.12|1049
1721829600000|2024-07-24 14:00:00|319.37|319.17|319.57|319.42|319.92|319.77|319.32|319.17|656
1721833200000|2024-07-24 15:00:00|319.52|319.37|319.12|318.92|319.67|319.52|319.07|318.92|355
1721836800000|2024-07-24 16:00:00|319.07|318.97|318.92|318.72|319.27|319.12|318.77|318.57|96
1721840400000|2024-07-24 17:00:00|318.87|318.67|318.82|318.67|319.07|318.92|318.57|318.42|219
1721844000000|2024-07-24 18:00:00|318.87|318.62|318.32|318.17|318.87|318.67|318.07|317.92|241
1721847600000|2024-07-24 19:00:00|318.37|318.12|318.17|317.97|318.52|318.37|317.97|317.82|347
1721851200000|2024-07-24 20:00:00|318.22|318.02|318.17|317.82|318.22|318.07|318.02|317.82|49
1721854800000|2024-07-24 21:00:00|318.27|317.77|318.27|317.67|318.27|317.77|318.17|317.57|3
1721858400000|2024-07-24 22:00:00|318.17|317.57|318.37|317.77|318.47|317.87|318.17|317.57|0
1721862000000|2024-07-24 23:00:00|318.27|317.67|318.3|317.7|318.47|317.87|318.27|317.67|0
1721865600000|2024-07-25 00:00:00|318.2|317.6|317.75|317.6|319|318.7|317.45|317.3|3150
1721869200000|2024-07-25 01:00:00|317.7|317.55|317.2|317|318.3|318.15|317.15|317|10486
1721872800000|2024-07-25 02:00:00|317.15|317.05|317.35|317.2|317.9|317.75|317.15|316.95|4637
1721876400000|2024-07-25 03:00:00|317.3|317.15|317|316.85|317.45|317.3|316.85|316.7|3954
1721880000000|2024-07-25 04:00:00|316.95|316.8|316.9|316.75|317.35|317.2|316.8|316.65|3244
1721883600000|2024-07-25 05:00:00|316.75|316.6|315.8|315.65|317|316.85|315.7|315.55|4435
1721887200000|2024-07-25 06:00:00|315.85|315.7|316|315.85|316.1|315.95|315.45|315.3|4279
1721890800000|2024-07-25 07:00:00|315.95|315.8|315.85|315.7|316.25|316.05|315.55|315.35|5336
1721894400000|2024-07-25 08:00:00|315.9|315.75|315.95|315.8|316.55|316.35|315.55|315.4|6928
1721898000000|2024-07-25 09:00:00|316.05|315.9|315.2|315|316.15|316|315.15|314.6|5310
1721901600000|2024-07-25 10:00:00|315.3|315.05|315.25|315.1|315.4|315.25|314.7|314.55|2797
1721905200000|2024-07-25 11:00:00|315.3|315.15|314.95|314.8|315.5|315.3|314.95|314.75|1230
1721908800000|2024-07-25 12:00:00|315|314.75|315.35|315.15|315.5|315.35|314.35|314.1|1126
1721912400000|2024-07-25 13:00:00|315.3|315.1|315.7|315.5|316.2|316.05|314.9|314.75|1408
1721916000000|2024-07-25 14:00:00|315.65|315.45|316.5|316.3|316.5|316.3|314.95|314.75|1685
1721919600000|2024-07-25 15:00:00|316.45|316.25|316.8|316.6|316.8|316.65|316.1|315.95|972
1721923200000|2024-07-25 16:00:00|316.75|316.65|317.05|316.9|317.25|317.1|316.6|316.45|518
1721926800000|2024-07-25 17:00:00|317.1|316.85|316.75|316.55|317.6|317.45|316.55|316.4|596
1721930400000|2024-07-25 18:00:00|316.7|316.5|315.65|315.45|316.75|316.5|315.6|315.45|375
1721934000000|2024-07-25 19:00:00|315.7|315.5|315.15|314.95|316.75|316.6|315.05|314.9|618
1721937600000|2024-07-25 20:00:00|315.1|314.9|315.6|315.25|315.6|315.35|314.9|314.75|84
1721941200000|2024-07-25 21:00:00|315.8|315.2|315.7|315.1|315.85|315.2|315.65|315.1|0
1721944800000|2024-07-25 22:00:00|315.8|315.2|315.8|315.2|316.1|315.5|315.8|315.2|0
1721948400000|2024-07-25 23:00:00|315.9|315.3|316|315.4|316|315.4|315.8|315.2|0
1721952000000|2024-07-26 00:00:00|316.1|315.5|316.3|316.15|316.35|316.15|315.45|314.95|1451
1721955600000|2024-07-26 01:00:00|316.25|316.1|315.54|315.39|316.35|316.2|315|314.85|12449
1721959200000|2024-07-26 02:00:00|315.49|315.34|315.74|315.59|316.14|315.99|315.34|315.19|7754
1721962800000|2024-07-26 03:00:00|315.79|315.64|315.19|315.04|315.99|315.84|314.79|314.64|7657
1721966400000|2024-07-26 04:00:00|315.24|315.09|315.34|315.19|315.64|315.49|315.14|314.99|13189
1721970000000|2024-07-26 05:00:00|315.39|315.24|315.54|315.39|315.94|315.79|315.34|315.19|8146
1721973600000|2024-07-26 06:00:00|315.49|315.34|315.64|315.49|315.89|315.74|315.49|315.29|4383
1721977200000|2024-07-26 07:00:00|315.59|315.44|315.79|315.64|315.89|315.74|315.49|315.29|9231
1721980800000|2024-07-26 08:00:00|315.74|315.59|315.39|315.19|315.94|315.79|315.14|314.94|10772
1721984400000|2024-07-26 09:00:00|315.34|315.24|315.74|315.59|315.74|315.59|315.14|314.64|2964
1721988000000|2024-07-26 10:00:00|315.69|315.54|315.29|315.14|315.79|315.64|315.09|314.94|1003
1721991600000|2024-07-26 11:00:00|315.24|315.09|315.34|315.14|315.34|315.19|315.04|314.89|1169
1721995200000|2024-07-26 12:00:00|315.29|315.19|314.94|314.79|315.34|315.19|314.69|314.54|737
1721998800000|2024-07-26 13:00:00|314.89|314.74|315.79|315.59|315.84|315.69|314.59|314.44|740
1722002400000|2024-07-26 14:00:00|315.74|315.49|315.54|315.34|316.09|315.94|315.29|315.09|936
1722006000000|2024-07-26 15:00:00|315.49|315.39|315.99|315.79|316.04|315.89|315.39|315.19|457
1722009600000|2024-07-26 16:00:00|315.94|315.84|316.49|316.29|316.49|316.34|315.89|315.74|102
1722013200000|2024-07-26 17:00:00|316.44|316.34|315.84|315.64|316.44|316.34|315.54|315.39|376
1722016800000|2024-07-26 18:00:00|315.89|315.69|315.69|315.49|316.14|315.94|315.64|315.49|221
1722020400000|2024-07-26 19:00:00|315.64|315.44|316.04|315.84|316.04|315.84|315.44|315.29|78
1722024000000|2024-07-26 20:00:00|315.99|315.79|315.99|315.64|316.14|315.94|315.79|315.59|140
1722204000000|2024-07-28 22:00:00|316.54|315.94|316.77|316.17|316.87|316.27|316.44|315.84|0
1722207600000|2024-07-28 23:00:00|316.87|316.27|316.87|316.27|316.97|316.37|316.77|316.17|0
1722211200000|2024-07-29 00:00:00|316.97|316.37|317.37|317.22|317.72|317.57|316.22|316.02|3149
1722214800000|2024-07-29 01:00:00|317.47|317.27|317.57|317.37|318.62|318.47|317.32|317.12|6297
1722218400000|2024-07-29 02:00:00|317.52|317.32|317.42|317.22|318.07|317.87|317.17|317.02|6213
1722222000000|2024-07-29 03:00:00|317.47|317.27|317.92|317.77|317.97|317.77|317.12|316.97|4650
1722225600000|2024-07-29 04:00:00|317.97|317.82|317.77|317.62|318.27|318.12|317.57|317.42|1986
1722229200000|2024-07-29 05:00:00|317.82|317.67|317.37|317.17|317.92|317.77|317.17|317.02|3387
1722232800000|2024-07-29 06:00:00|317.42|317.22|317.62|317.47|317.77|317.62|317.37|317.22|2522
1722236400000|2024-07-29 07:00:00|317.67|317.42|317.17|317.02|317.67|317.42|317.02|316.87|4539
1722240000000|2024-07-29 08:00:00|317.12|316.97|317.27|317.12|317.47|317.27|316.82|316.67|5270
1722243600000|2024-07-29 09:00:00|317.22|317.07|317.57|317.37|317.87|317.57|317.17|316.97|2017
1722247200000|2024-07-29 10:00:00|317.52|317.42|317.22|317.07|317.67|317.52|317.22|317.07|784
1722250800000|2024-07-29 11:00:00|317.17|317.02|317.02|316.82|317.32|317.17|316.87|316.72|442
1722254400000|2024-07-29 12:00:00|316.97|316.87|317.07|316.92|317.62|317.42|316.77|316.62|956
1722258000000|2024-07-29 13:00:00|317.12|316.87|317.17|317.02|317.22|317.02|316.47|316.32|1125
1722261600000|2024-07-29 14:00:00|317.12|316.97|316.57|316.42|317.32|317.12|316.47|316.27|731
1722265200000|2024-07-29 15:00:00|316.62|316.37|316.67|316.52|316.77|316.57|315.72|315.52|1126
1722268800000|2024-07-29 16:00:00|316.72|316.57|316.82|316.62|316.97|316.77|316.47|316.32|331
1722272400000|2024-07-29 17:00:00|316.77|316.67|316.67|316.52|317.07|316.92|316.57|316.37|654
1722276000000|2024-07-29 18:00:00|316.62|316.47|316.77|316.62|316.82|316.67|316.57|316.37|143
1722279600000|2024-07-29 19:00:00|316.67|316.52|316.37|316.22|316.92|316.77|316.32|316.17|1876
1722283200000|2024-07-29 20:00:00|316.42|316.17|316.42|315.92|316.67|316.37|316.37|315.92|256
1722286800000|2024-07-29 21:00:00|316.62|315.77|316.7|316.1|316.92|316.1|316.57|315.77|2
1722290400000|2024-07-29 22:00:00|316.8|316.2|316.7|316.1|316.8|316.2|316.6|316|0
1722294000000|2024-07-29 23:00:00|316.6|316|316|315.4|316.6|316|315.9|315.3|0
1722297600000|2024-07-30 00:00:00|316.1|315.5|316.6|316.45|316.65|316.5|315.65|315.4|1497
1722301200000|2024-07-30 01:00:00|316.55|316.4|315.6|315.45|317.05|316.9|315.35|315.2|4786
1722304800000|2024-07-30 02:00:00|315.55|315.4|316.3|316.15|316.35|316.15|315.55|315.4|3086
1722308400000|2024-07-30 03:00:00|316.35|316.2|317.3|317.15|317.4|317.25|316.35|316.2|2411
1722312000000|2024-07-30 04:00:00|317.35|317.2|317.5|317.35|317.6|317.45|317.2|317.05|1190
1722315600000|2024-07-30 05:00:00|317.6|317.3|317|316.85|317.7|317.5|316.85|316.7|1854
1722319200000|2024-07-30 06:00:00|316.95|316.8|317.25|317.1|317.3|317.15|316.8|316.65|2119
1722322800000|2024-07-30 07:00:00|317.3|317.15|317.05|316.9|317.75|317.55|316.9|316.75|2070
1722326400000|2024-07-30 08:00:00|317.1|316.85|316.85|316.7|317.2|317.05|316.5|316.3|2927
1722330000000|2024-07-30 09:00:00|316.9|316.75|316.95|316.75|317.1|316.85|316.7|316.1|984
1722333600000|2024-07-30 10:00:00|317|316.8|317.15|316.95|317.25|317.05|316.85|316.7|165
1722337200000|2024-07-30 11:00:00|317.2|317|317.05|316.85|317.2|317.05|317.05|316.85|56
1722340800000|2024-07-30 12:00:00|317.1|316.9|316.85|316.7|317.1|316.95|316.7|316.55|289
1722344400000|2024-07-30 13:00:00|316.9|316.75|317.3|317.05|317.35|317.2|316.75|316.6|731
1722348000000|2024-07-30 14:00:00|317.25|316.9|316.55|316.4|317.25|317|316.55|316.4|266
1722351600000|2024-07-30 15:00:00|316.6|316.45|316.1|315.95|316.95|316.75|315.85|315.7|647
1722355200000|2024-07-30 16:00:00|316.15|316|315.55|315.4|316.3|316.15|315.55|315.4|189
1722358800000|2024-07-30 17:00:00|315.6|315.35|315.9|315.75|316.15|316|315.4|315.25|194
1722362400000|2024-07-30 18:00:00|315.95|315.8|316.1|315.9|316.25|316.1|315.95|315.75|56
1722366000000|2024-07-30 19:00:00|316.05|315.85|316.35|316.15|316.55|316.4|315.95|315.75|124
1722369600000|2024-07-30 20:00:00|316.25|316.05|315.75|315.55|316.25|316.05|315.35|315.2|96
1722373200000|2024-07-30 21:00:00|315.8|315.4|315.93|315.33|316.03|315.43|315.8|315.2|0
1722376800000|2024-07-30 22:00:00|315.83|315.23|316.33|315.73|316.63|316.03|315.83|315.23|0
1722380400000|2024-07-30 23:00:00|316.43|315.83|316.93|316.33|317.03|316.43|316.33|315.73|0
1722384000000|2024-07-31 00:00:00|317.03|316.43|317.48|317.33|317.53|317.38|316.58|316.13|860
1722387600000|2024-07-31 01:00:00|317.28|317.28|316.63|316.48|318.28|318.13|316.43|316.28|2343
1722391200000|2024-07-31 02:00:00|316.68|316.53|317.18|317.03|317.53|317.33|316.43|316.28|1261
1722394800000|2024-07-31 03:00:00|317.23|317.08|317.53|317.38|317.58|317.43|317.13|316.98|1499
1722398400000|2024-07-31 04:00:00|317.48|317.33|317.98|317.83|317.98|317.83|317.33|317.18|1249
1722402000000|2024-07-31 05:00:00|318.03|317.88|318.38|318.18|318.58|318.43|317.68|317.53|2668
1722405600000|2024-07-31 06:00:00|318.33|318.23|318.58|318.38|318.68|318.53|317.98|317.83|2831
1722409200000|2024-07-31 07:00:00|318.53|318.43|318.88|318.73|319.03|318.88|318.48|318.33|2824
1722412800000|2024-07-31 08:00:00|318.83|318.68|319.03|318.88|319.03|318.88|318.63|318.48|2865
1722416400000|2024-07-31 09:00:00|317.78|317.63|318.03|317.83|318.18|318.03|317.58|317.18|2536
1722420000000|2024-07-31 10:00:00|317.98|317.88|318.18|318.03|318.18|318.03|317.73|317.58|376
1722423600000|2024-07-31 11:00:00|318.13|317.98|318.13|317.93|318.18|317.98|317.83|317.68|272
1722427200000|2024-07-31 12:00:00|318.08|317.98|318.23|318.08|318.63|318.48|317.98|317.83|426
1722430800000|2024-07-31 13:00:00|318.28|318.13|317.53|317.33|318.53|318.38|317.33|317.13|709
1722434400000|2024-07-31 14:00:00|317.58|317.38|317.98|317.83|318.58|318.43|317.38|317.18|596
1722438000000|2024-07-31 15:00:00|318.03|317.78|317.98|317.78|318.33|318.13|317.73|317.58|484
1722441600000|2024-07-31 16:00:00|318.03|317.83|317.63|317.43|318.03|317.88|317.58|317.43|450
1722445200000|2024-07-31 17:00:00|317.58|317.48|317.68|317.18|318.03|317.88|317.28|317.13|402
1722448800000|2024-07-31 18:00:00|317.73|317.23|318.43|318.28|318.43|318.28|317.33|317.18|316
1722452400000|2024-07-31 19:00:00|318.38|318.23|317.23|317.03|318.48|318.28|317.18|316.98|173
1722456000000|2024-07-31 20:00:00|317.28|317.08|317.58|317.18|317.73|317.48|317.28|317.03|104
1722459600000|2024-07-31 21:00:00|317.63|317.13|317.98|317.38|318.28|317.48|317.63|317.03|0
1722463200000|2024-07-31 22:00:00|318.08|317.48|318.51|317.91|318.51|317.91|318.08|317.48|0
1722466800000|2024-07-31 23:00:00|318.41|317.81|318.61|318.01|318.71|318.11|318.41|317.81|0
1722470400000|2024-08-01 00:00:00|318.71|318.11|317.41|317.26|318.91|318.31|317.26|317.01|1294
1722474000000|2024-08-01 01:00:00|317.21|317.01|315.31|315.16|317.36|317.21|314.86|314.71|4426
1722477600000|2024-08-01 02:00:00|315.36|315.21|315.06|314.91|315.51|315.36|314.46|314.31|2341
1722481200000|2024-08-01 03:00:00|315.01|314.86|315.06|314.86|315.66|315.46|314.96|314.81|1490
1722484800000|2024-08-01 04:00:00|315.01|314.91|315.06|314.91|315.21|315.01|314.86|314.71|1170
1722488400000|2024-08-01 05:00:00|315.11|314.96|314.71|314.56|315.31|315.16|314.71|314.51|1474
1722492000000|2024-08-01 06:00:00|314.76|314.61|313.76|313.61|314.76|314.61|313.66|313.51|2623
1722495600000|2024-08-01 07:00:00|313.86|313.71|313.71|313.56|314.11|313.96|313.71|313.56|2225
1722499200000|2024-08-01 08:00:00|313.76|313.61|313.76|313.61|313.81|313.61|313.26|313.11|3933
1722502800000|2024-08-01 09:00:00|313.81|313.56|314.11|313.96|314.31|314.11|313.56|313.31|1833
1722506400000|2024-08-01 10:00:00|314.16|313.91|314.11|313.86|314.31|314.16|313.86|313.71|207
1722510000000|2024-08-01 11:00:00|314.16|313.91|314.36|314.16|314.66|314.51|314.11|313.86|201
1722513600000|2024-08-01 12:00:00|314.31|314.21|314.51|314.31|314.86|314.71|314.26|314.11|790
1722517200000|2024-08-01 13:00:00|314.46|314.36|314.56|314.36|314.76|314.51|314.01|313.86|598
1722520800000|2024-08-01 14:00:00|314.66|314.31|312.31|312.11|314.66|314.36|312.11|311.96|1026
1722524400000|2024-08-01 15:00:00|312.26|312.16|311.31|311.16|312.26|312.16|311.31|311.16|505
1722528000000|2024-08-01 16:00:00|311.36|311.21|310.76|310.61|311.76|311.56|310.46|310.31|225
1722531600000|2024-08-01 17:00:00|310.81|310.56|310.66|310.46|310.81|310.66|309.86|309.71|374
1722535200000|2024-08-01 18:00:00|310.71|310.51|310.06|309.86|310.71|310.56|309.86|309.71|167
1722538800000|2024-08-01 19:00:00|310.01|309.81|310.76|310.61|310.96|310.76|309.96|309.76|461
1722542400000|2024-08-01 20:00:00|310.81|310.56|310.81|310.36|310.81|310.61|310.26|310.06|106
1722546000000|2024-08-01 21:00:00|310.86|310.21|310.64|310.04|311.09|310.24|310.54|309.81|0
1722549600000|2024-08-01 22:00:00|310.84|310.24|310.24|309.64|311.04|310.44|310.04|309.44|0
1722553200000|2024-08-01 23:00:00|310.14|309.54|310.54|309.94|310.84|310.24|310.14|309.54|0
1722556800000|2024-08-02 00:00:00|310.44|309.84|309.59|309.44|310.74|310.14|308.34|308.14|3041
1722560400000|2024-08-02 01:00:00|309.49|309.29|310.64|310.49|311.09|310.94|309.44|309.24|6923
1722564000000|2024-08-02 02:00:00|310.59|310.44|310.24|310.09|310.94|310.74|309.29|309.09|4118
1722567600000|2024-08-02 03:00:00|310.19|310.04|310.09|309.94|310.44|310.29|309.94|309.79|2280
1722571200000|2024-08-02 04:00:00|310.04|309.89|309.84|309.69|310.69|310.54|309.74|309.59|2255
1722574800000|2024-08-02 05:00:00|309.89|309.74|309.44|309.24|310.34|310.19|309.19|309.04|3064
1722578400000|2024-08-02 06:00:00|309.39|309.29|308.84|308.69|309.69|309.49|308.69|308.54|2675
1722582000000|2024-08-02 07:00:00|308.79|308.64|309.04|308.89|309.29|309.14|308.44|308.29|3678
1722585600000|2024-08-02 08:00:00|309.09|308.94|309.69|309.54|309.84|309.69|309.09|308.94|4138
1722589200000|2024-08-02 09:00:00|309.64|309.49|309.04|308.84|309.64|309.49|308.99|308.54|1552
1722592800000|2024-08-02 10:00:00|309.09|308.89|308.99|308.79|309.24|309.09|308.64|308.49|198
1722596400000|2024-08-02 11:00:00|309.04|308.84|308.69|308.49|309.24|309.09|308.49|308.34|593
1722600000000|2024-08-02 12:00:00|308.74|308.54|307.84|307.64|308.99|308.84|307.29|306.99|1056
1722603600000|2024-08-02 13:00:00|307.89|307.69|307.39|307.14|308.64|308.49|307.09|306.89|831
1722607200000|2024-08-02 14:00:00|307.34|307.24|305.04|304.84|307.79|307.64|304.84|304.69|1592
1722610800000|2024-08-02 15:00:00|304.99|304.89|306.69|306.49|306.84|306.69|304.84|304.69|963
1722614400000|2024-08-02 16:00:00|306.64|306.44|307.24|307.04|307.69|307.54|306.39|306.19|845
1722618000000|2024-08-02 17:00:00|307.29|307.09|306.64|306.49|307.79|307.64|306.59|306.39|642
1722621600000|2024-08-02 18:00:00|306.69|306.44|306.89|306.74|307.59|307.39|306.44|306.24|238
1722625200000|2024-08-02 19:00:00|306.94|306.79|307.29|307.09|307.34|307.14|306.49|306.29|1002
1722628800000|2024-08-02 20:00:00|307.24|307.04|306.89|306.39|307.24|307.09|306.69|306.39|142
1722808800000|2024-08-04 22:00:00|305.67|305.07|306.07|305.47|306.47|305.87|305.47|304.87|0
1722812400000|2024-08-04 23:00:00|306.17|305.57|305.57|304.97|306.17|305.57|305.17|304.57|0
1722816000000|2024-08-05 00:00:00|305.47|304.87|301.57|301.42|305.67|305.07|299.22|298.37|3713
1722819600000|2024-08-05 01:00:00|301.52|301.37|298.72|298.57|301.52|301.37|296.32|296.17|7843
1722823200000|2024-08-05 02:00:00|298.67|298.52|298.42|298.22|299.42|299.22|297.37|297.22|3917
1722826800000|2024-08-05 03:00:00|298.47|298.27|297.27|297.07|298.67|298.52|296.92|296.72|3156
1722830400000|2024-08-05 04:00:00|297.22|297.02|294.92|294.77|297.27|297.12|294.82|294.67|4117
1722834000000|2024-08-05 05:00:00|294.82|294.67|290.47|290.32|294.82|294.67|290.02|289.87|5172
1722837600000|2024-08-05 06:00:00|290.42|290.27|289.07|288.92|290.77|290.62|288.92|288.77|6243
1722841200000|2024-08-05 07:00:00|289.12|288.97|290.92|290.72|291.02|290.77|288.97|288.82|6162
1722844800000|2024-08-05 08:00:00|290.82|290.77|291.42|291.27|293.97|293.77|290.72|290.57|5767
1722848400000|2024-08-05 09:00:00|291.13|290.98|289.83|289.58|292.73|292.53|288.73|288.38|3054
1722852000000|2024-08-05 10:00:00|289.93|289.63|289.93|289.78|290.83|290.63|289.03|288.88|577
1722855600000|2024-08-05 11:00:00|289.98|289.83|287.73|287.58|290.58|290.38|287.43|287.23|838
1722859200000|2024-08-05 12:00:00|287.68|287.53|281.43|281.28|288.43|288.28|281.43|281.23|3196
1722862800000|2024-08-05 13:00:00|281.73|281.53|287.48|287.08|288.13|287.88|281.33|281.08|3238
1722866400000|2024-08-05 14:00:00|287.43|287.13|291.08|290.93|291.58|291.38|287.43|287.08|2006
1722870000000|2024-08-05 15:00:00|291.03|290.88|292.63|292.38|293.08|292.93|290.53|290.33|1412
1722873600000|2024-08-05 16:00:00|292.68|292.43|292.38|292.23|293.73|293.53|292.23|292.08|1027
1722877200000|2024-08-05 17:00:00|292.33|292.18|293.03|292.83|293.13|292.93|292.03|291.88|224
1722880800000|2024-08-05 18:00:00|292.58|292.38|291.78|291.63|292.88|292.68|291.78|291.58|543
1722884400000|2024-08-05 19:00:00|291.83|291.68|291.68|291.43|292.13|291.98|291.08|290.93|555
1722888000000|2024-08-05 20:00:00|292.58|292.38|293.03|292.68|293.13|292.93|292.48|292.28|85
1722891600000|2024-08-05 21:00:00|293.08|291.88|293.01|292.41|293.13|292.41|292.78|291.88|0
1722895200000|2024-08-05 22:00:00|293.11|292.51|293.51|292.91|293.91|293.31|293.01|292.41|0
1722898800000|2024-08-05 23:00:00|293.61|293.01|294.11|293.51|294.11|293.51|293.41|292.81|0
1722902400000|2024-08-06 00:00:00|294.01|293.41|296.96|296.81|297.46|297.31|293.31|292.71|3841
1722906000000|2024-08-06 01:00:00|296.91|296.66|292.91|292.76|298.71|298.51|291.96|291.81|10355
1722909600000|2024-08-06 02:00:00|292.96|292.81|291.91|291.76|293.36|293.16|291.86|291.71|4071
1722913200000|2024-08-06 03:00:00|291.96|291.81|293.36|293.16|293.86|293.66|291.56|291.36|5131
1722916800000|2024-08-06 04:00:00|293.31|293.11|293.16|292.96|294.06|293.86|292.41|292.26|3965
1722920400000|2024-08-06 05:00:00|293.21|293.06|292.11|291.96|294.36|294.21|292.01|291.86|5372
1722924000000|2024-08-06 06:00:00|292.06|291.91|291.86|291.71|292.26|292.06|290.86|290.71|5084
1722927600000|2024-08-06 07:00:00|291.81|291.66|292.51|292.36|293.21|293.06|291.56|291.41|4837
1722931200000|2024-08-06 08:00:00|292.56|292.41|290.81|290.66|292.56|292.41|290.81|290.66|7277
1722934800000|2024-08-06 09:00:00|290.76|290.61|290.41|290.21|290.81|290.61|288.36|288.16|2555
1722938400000|2024-08-06 10:00:00|290.36|290.16|291.41|291.21|291.66|291.46|289.96|289.81|292
1722942000000|2024-08-06 11:00:00|291.46|291.26|290.86|290.66|291.81|291.61|290.31|290.11|398
1722945600000|2024-08-06 12:00:00|290.81|290.61|290.76|290.61|291.16|290.96|290.36|290.16|869
1722949200000|2024-08-06 13:00:00|290.81|290.66|290.96|290.71|292.66|292.46|290.46|290.26|2427
1722952800000|2024-08-06 14:00:00|290.91|290.66|291.66|291.51|292.51|292.26|290.61|290.41|1730
1722956400000|2024-08-06 15:00:00|291.71|291.56|292.11|291.96|292.16|292.01|291.16|291.01|869
1722960000000|2024-08-06 16:00:00|292.16|292.01|292.61|292.41|292.81|292.66|291.76|291.61|605
1722963600000|2024-08-06 17:00:00|292.56|292.36|292.71|292.56|292.91|292.76|292.26|292.11|536
1722967200000|2024-08-06 18:00:00|292.66|292.51|293.31|293.11|293.91|293.71|292.46|292.26|598
1722970800000|2024-08-06 19:00:00|293.26|293.06|291.91|291.76|293.31|293.11|291.91|291.76|606
1722974400000|2024-08-06 20:00:00|291.96|291.81|291.86|291.26|292.26|292.01|291.56|291.26|149
1722978000000|2024-08-06 21:00:00|293.91|291.21|292.41|291.81|293.91|292.31|292.31|291.21|0
1722981600000|2024-08-06 22:00:00|292.51|291.91|292.71|292.11|293.31|292.71|292.31|291.71|0
1722985200000|2024-08-06 23:00:00|292.81|292.21|292.51|291.91|292.91|292.31|292.41|291.81|0
1722988800000|2024-08-07 00:00:00|292.41|291.81|293.36|293.16|293.61|293.46|291.56|291.41|2104
1722992400000|2024-08-07 01:00:00|293.31|293.01|295.16|295.01|296.21|296.06|293.01|292.81|8438
1722996000000|2024-08-07 02:00:00|295.11|294.96|294.41|294.21|295.36|295.16|293.96|293.81|4220
1722999600000|2024-08-07 03:00:00|294.36|294.16|294.26|294.06|294.61|294.41|293.56|293.41|3405
1723003200000|2024-08-07 04:00:00|294.31|294.11|295.21|295.06|295.21|295.06|293.71|293.56|4508
1723006800000|2024-08-07 05:00:00|295.26|295.11|296.46|296.26|297.21|297.01|295.26|295.11|2988
1723010400000|2024-08-07 06:00:00|296.51|296.31|295.56|295.36|296.51|296.36|295.11|294.91|2619
1723014000000|2024-08-07 07:00:00|295.51|295.31|294.51|294.36|295.51|295.31|294.06|293.91|3491
1723017600000|2024-08-07 08:00:00|294.56|294.41|295.61|295.46|295.61|295.46|294.41|294.26|3647
1723021200000|2024-08-07 09:00:00|295.56|295.41|296.46|296.26|296.61|296.36|295.51|295.36|2445
1723024800000|2024-08-07 10:00:00|296.51|296.31|296.81|296.61|296.86|296.66|296.21|296.06|332
1723028400000|2024-08-07 11:00:00|296.76|296.66|296.91|296.76|297.26|297.11|296.51|296.31|1030
1723032000000|2024-08-07 12:00:00|296.96|296.81|297.26|297.11|297.31|297.16|296.66|296.51|416
1723035600000|2024-08-07 13:00:00|297.31|297.16|297.56|297.41|298.16|297.96|296.96|296.76|1485
1723039200000|2024-08-07 14:00:00|297.61|297.46|297.16|296.96|297.76|297.56|296.41|296.26|812
1723042800000|2024-08-07 15:00:00|297.21|297.01|296.76|296.56|297.36|297.16|296.26|296.06|581
1723046400000|2024-08-07 16:00:00|296.71|296.51|296.41|296.26|296.86|296.71|296.16|295.96|202
1723050000000|2024-08-07 17:00:00|296.36|296.21|295.46|295.26|296.41|296.21|295.26|295.06|289
1723053600000|2024-08-07 18:00:00|295.41|295.21|294.91|294.66|295.46|295.31|294.61|294.41|242
1723057200000|2024-08-07 19:00:00|294.86|294.71|294.66|294.46|295.61|295.41|294.46|294.31|498
1723060800000|2024-08-07 20:00:00|294.71|294.51|294.16|293.91|294.96|294.81|294.16|293.91|143
1723064400000|2024-08-07 21:00:00|294.21|293.86|295.49|294.89|296.16|294.89|294.21|293.56|0
1723068000000|2024-08-07 22:00:00|295.59|294.99|295.59|294.99|295.89|295.29|295.29|294.69|0
1723071600000|2024-08-07 23:00:00|295.69|295.09|295.19|294.59|295.69|295.09|294.39|293.79|0
1723075200000|2024-08-08 00:00:00|295.09|294.49|296.24|296.04|296.29|296.14|293.94|293.79|2639
1723078800000|2024-08-08 01:00:00|296.19|295.69|295.44|295.29|296.19|295.69|294.44|294.29|4282
1723082400000|2024-08-08 02:00:00|295.49|295.34|296.19|295.99|297.04|296.84|295.49|295.34|2828
1723086000000|2024-08-08 03:00:00|296.14|296.04|296.34|296.14|297.14|296.99|296.04|295.89|1877
1723089600000|2024-08-08 04:00:00|296.29|296.19|296.04|295.84|296.34|296.19|295.64|295.44|1435
1723093200000|2024-08-08 05:00:00|296.09|295.89|296.19|296.04|297.09|296.94|295.99|295.79|2029
1723096800000|2024-08-08 06:00:00|296.24|296.09|296.64|296.49|296.94|296.79|295.79|295.64|1998
1723100400000|2024-08-08 07:00:00|296.74|296.54|295.89|295.74|296.74|296.54|294.84|294.69|3537
1723104000000|2024-08-08 08:00:00|295.84|295.69|297.34|297.14|297.39|297.19|295.84|295.64|3739
1723107600000|2024-08-08 09:00:00|297.29|297.04|296.74|296.54|297.34|297.19|296.19|295.59|1437
1723111200000|2024-08-08 10:00:00|296.79|296.59|296.99|296.84|297.24|297.04|296.49|296.34|420
1723114800000|2024-08-08 11:00:00|297.04|296.79|297.14|296.94|297.24|297.09|296.69|296.54|393
1723118400000|2024-08-08 12:00:00|297.09|296.99|298.09|297.94|299.14|298.94|296.89|296.74|1585
1723122000000|2024-08-08 13:00:00|298.14|297.99|299.59|299.39|299.69|299.49|298.04|297.89|2671
1723125600000|2024-08-08 14:00:00|299.64|299.44|299.34|299.14|300.09|299.94|298.94|298.74|1487
1723129200000|2024-08-08 15:00:00|299.29|299.19|299.14|298.99|299.64|299.44|298.99|298.79|788
1723132800000|2024-08-08 16:00:00|299.09|298.94|298.74|298.54|299.44|299.24|298.34|298.19|378
1723136400000|2024-08-08 17:00:00|298.69|298.59|299.29|299.14|299.74|299.54|298.24|298.09|520
1723140000000|2024-08-08 18:00:00|299.24|299.09|299.34|299.14|299.59|299.44|299.09|298.89|629
1723143600000|2024-08-08 19:00:00|299.29|299.19|299.54|299.34|299.64|299.44|298.79|298.64|691
1723147200000|2024-08-08 20:00:00|299.59|299.39|299.84|299.49|299.94|299.69|299.54|299.39|37
1723150800000|2024-08-08 21:00:00|299.89|299.44|299.69|299.09|299.94|299.44|299.69|298.64|0
1723154400000|2024-08-08 22:00:00|299.59|298.99|299.72|299.12|299.89|299.29|299.52|298.92|0
1723158000000|2024-08-08 23:00:00|299.82|299.22|300.02|299.42|300.22|299.62|299.62|299.02|0
1723161600000|2024-08-09 00:00:00|299.92|299.32|299.27|299.07|299.92|299.32|298.47|298.27|622
1723165200000|2024-08-09 01:00:00|299.22|299.02|298.12|297.97|299.22|299.02|297.92|297.77|2258
1723168800000|2024-08-09 02:00:00|298.07|297.87|298.67|298.52|298.82|298.67|297.82|297.67|1575
1723172400000|2024-08-09 03:00:00|298.62|298.47|298.42|298.27|298.62|298.47|297.92|297.77|1272
1723176000000|2024-08-09 04:00:00|298.37|298.22|297.52|297.37|298.47|298.32|297.42|297.22|1311
1723179600000|2024-08-09 05:00:00|297.57|297.42|298.57|298.42|298.67|298.52|297.22|297.07|1507
1723183200000|2024-08-09 06:00:00|298.62|298.37|298.57|298.42|298.92|298.77|298.27|298.07|1131
1723186800000|2024-08-09 07:00:00|298.62|298.47|298.52|298.32|298.97|298.77|298.17|297.97|1636
1723190400000|2024-08-09 08:00:00|298.47|298.27|299.37|299.17|299.47|299.32|298.27|298.12|1799
1723194000000|2024-08-09 09:00:00|299.32|299.22|299.32|299.12|299.62|299.32|298.82|298.62|527
1723197600000|2024-08-09 10:00:00|299.27|299.07|299.27|299.07|299.27|299.12|298.72|298.52|293
1723201200000|2024-08-09 11:00:00|299.22|299.02|299.27|299.07|299.42|299.22|298.77|298.62|744
1723204800000|2024-08-09 12:00:00|299.22|299.12|298.77|298.62|299.32|299.12|298.17|298.02|992
1723208400000|2024-08-09 13:00:00|298.82|298.57|299.27|299.07|300.27|300.07|298.67|298.47|729
1723212000000|2024-08-09 14:00:00|299.22|299.02|300.42|300.22|300.47|300.32|299.07|298.92|261
1723215600000|2024-08-09 15:00:00|300.37|300.27|300.12|299.92|300.77|300.57|300.07|299.92|203
1723219200000|2024-08-09 16:00:00|300.17|299.97|300.27|300.07|300.27|300.12|299.92|299.77|147
1723222800000|2024-08-09 17:00:00|300.22|300.02|300.37|300.17|301.02|300.82|300.17|300.02|324
1723226400000|2024-08-09 18:00:00|300.42|300.22|300.57|300.37|300.72|300.57|300.27|300.12|139
1723230000000|2024-08-09 19:00:00|300.62|300.42|301.22|301.02|301.27|301.07|300.47|300.27|476
1723233600000|2024-08-09 20:00:00|301.17|301.07|301.37|300.82|301.97|301.42|301.02|300.62|89
1723413600000|2024-08-11 22:00:00|301.62|301.02|301.32|300.72|301.72|301.12|300.82|300.22|0
1723417200000|2024-08-11 23:00:00|301.42|300.82|301.62|301.02|301.72|301.12|301.22|300.62|0
1723420800000|2024-08-12 00:00:00|301.52|300.92|300.32|300.12|301.72|301.27|300.17|300.02|1663
1723424400000|2024-08-12 01:00:00|300.37|300.17|298.52|298.37|301.57|301.37|298.27|298.12|5310
1723428000000|2024-08-12 02:00:00|298.57|298.42|299.24|299.09|299.72|299.57|298.42|298.22|2249
1723431600000|2024-08-12 03:00:00|299.34|299.14|299.39|299.24|299.49|299.34|298.99|298.84|2097
1723435200000|2024-08-12 04:00:00|299.34|299.19|299.14|298.99|299.39|299.24|298.74|298.59|984
1723438800000|2024-08-12 05:00:00|299.09|298.94|299.34|299.19|299.64|299.44|298.99|298.84|1431
1723442400000|2024-08-12 06:00:00|299.39|299.24|299.19|299.04|299.54|299.34|298.84|298.69|1351
1723446000000|2024-08-12 07:00:00|299.14|298.99|299.44|299.29|299.54|299.39|298.94|298.79|1884
1723449600000|2024-08-12 08:00:00|299.49|299.34|299.49|299.34|299.59|299.44|298.99|298.84|2124
1723453200000|2024-08-12 09:00:00|296.6|296.45|297.1|296.95|297.4|297.05|296.45|296.3|1171
1723456800000|2024-08-12 10:00:00|297.05|296.9|297.35|297.2|297.45|297.3|296.7|296.55|618
1723460400000|2024-08-12 11:00:00|297.4|297.15|297.85|297.65|298.05|297.85|297.35|297.15|309
1723464000000|2024-08-12 12:00:00|297.8|297.7|298.4|298.2|298.65|298.5|297.8|297.65|425
1723467600000|2024-08-12 13:00:00|298.35|298.25|298|297.8|298.85|298.7|297.8|297.6|1039
1723471200000|2024-08-12 14:00:00|297.95|297.75|299.1|298.9|299.15|299|297.9|297.7|412
1723474800000|2024-08-12 15:00:00|299.15|298.95|298.8|298.65|299.2|299|297.9|297.75|375
1723478400000|2024-08-12 16:00:00|298.75|298.6|298|297.85|298.85|298.65|298|297.8|114
1723482000000|2024-08-12 17:00:00|298.05|297.8|298.05|297.9|298.55|298.35|297.9|297.7|283
1723485600000|2024-08-12 18:00:00|298.1|297.95|298.1|297.95|298.2|298.05|297.9|297.7|127
1723489200000|2024-08-12 19:00:00|298.15|297.9|298.55|298.35|298.55|298.4|297.9|297.75|229
1723492800000|2024-08-12 20:00:00|298.5|298.3|298.6|298.35|298.7|298.4|298.35|298.2|23
1723496400000|2024-08-12 21:00:00|298.65|298|298.7|298.1|298.8|298.2|298.6|297.95|0
1723500000000|2024-08-12 22:00:00|298.8|298.2|298.7|298.1|298.8|298.2|298.6|298|0
1723503600000|2024-08-12 23:00:00|298.8|298.2|298.8|298.2|298.9|298.3|298.6|298|0
1723507200000|2024-08-13 00:00:00|298.7|298.1|299.15|298.95|299.45|299.3|298.05|297.9|1599
1723510800000|2024-08-13 01:00:00|299.25|299|299.68|299.53|300.03|299.88|298.45|298.3|4329
1723514400000|2024-08-13 02:00:00|299.73|299.58|300.38|300.18|301.13|300.98|299.63|299.48|3226
1723518000000|2024-08-13 03:00:00|300.33|300.23|300.63|300.48|301.13|300.98|300.33|300.23|1862
1723521600000|2024-08-13 04:00:00|300.58|300.43|300.88|300.73|300.93|300.78|300.33|300.18|1207
1723525200000|2024-08-13 05:00:00|300.83|300.68|300.08|299.93|300.98|300.83|299.83|299.63|1315
1723528800000|2024-08-13 06:00:00|300.13|299.98|299.58|299.43|300.13|299.98|299.38|299.23|1824
1723532400000|2024-08-13 07:00:00|299.53|299.38|299.48|299.33|300.03|299.88|299.48|299.33|2630
1723536000000|2024-08-13 08:00:00|299.43|299.28|299.18|299.03|299.58|299.43|299.13|298.98|3312
1723539600000|2024-08-13 09:00:00|299.13|298.98|299.43|299.23|299.58|299.38|298.78|298.58|1678
1723543200000|2024-08-13 10:00:00|299.38|299.28|298.08|297.88|299.88|299.53|297.58|297.23|1164
1723546800000|2024-08-13 11:00:00|298.13|297.68|299.33|299.13|299.33|299.13|297.93|297.68|270
1723550400000|2024-08-13 12:00:00|299.28|299.18|300.53|300.38|300.63|300.48|299.28|299.13|502
1723554000000|2024-08-13 13:00:00|300.48|300.28|302.48|302.28|302.63|302.43|300.28|300.13|1637
1723557600000|2024-08-13 14:00:00|302.43|302.33|303.63|303.48|303.88|303.63|302.33|301.93|1061
1723561200000|2024-08-13 15:00:00|303.68|303.53|303.33|303.13|303.98|303.83|303.33|303.08|431
1723564800000|2024-08-13 16:00:00|303.38|303.08|304.43|304.18|304.43|304.18|303.08|302.83|133
1723568400000|2024-08-13 17:00:00|304.38|304.13|304.08|303.88|304.43|304.18|303.63|303.43|398
1723572000000|2024-08-13 18:00:00|304.03|303.83|304.73|304.53|304.78|304.63|303.98|303.83|202
1723575600000|2024-08-13 19:00:00|304.68|304.48|304.83|304.63|304.98|304.83|304.53|304.33|365
1723579200000|2024-08-13 20:00:00|304.88|304.68|304.63|304.38|304.88|304.68|304.38|304.18|66
1723582800000|2024-08-13 21:00:00|304.58|304.03|304.68|304.08|304.88|304.08|304.48|303.63|0
1723586400000|2024-08-13 22:00:00|304.78|304.18|304.68|304.08|304.78|304.18|304.58|303.98|0
1723590000000|2024-08-13 23:00:00|304.58|303.98|304.68|304.08|304.78|304.18|304.58|303.98|0
1723593600000|2024-08-14 00:00:00|304.78|304.18|306.03|305.88|306.58|306.43|304.58|303.98|2443
1723597200000|2024-08-14 01:00:00|305.88|305.73|306.03|305.83|306.53|306.33|304.83|304.68|3431
1723600800000|2024-08-14 02:00:00|305.98|305.88|306.53|306.33|306.68|306.53|304.58|304.38|2377
1723604400000|2024-08-14 03:00:00|306.48|306.38|306.32|306.17|306.57|306.42|305.83|305.68|1545
1723608000000|2024-08-14 04:00:00|306.37|306.22|306.02|305.87|306.42|306.27|305.82|305.67|1104
1723611600000|2024-08-14 05:00:00|305.97|305.82|306.07|305.92|306.37|306.17|305.52|305.37|1537
1723615200000|2024-08-14 06:00:00|306.12|305.87|306.22|306.07|306.37|306.17|305.77|305.57|1173
1723618800000|2024-08-14 07:00:00|306.27|306.12|306.47|306.32|306.82|306.67|306.22|306.07|1879
1723622400000|2024-08-14 08:00:00|306.42|306.27|306.92|306.77|306.97|306.82|306.27|306.12|2249
1723626000000|2024-08-14 09:00:00|305.82|305.67|305.97|305.82|306.17|306.02|305.47|305.17|1277
1723629600000|2024-08-14 10:00:00|306.02|305.77|306.02|305.82|306.17|305.92|305.67|305.47|496
1723633200000|2024-08-14 11:00:00|305.97|305.77|305.87|305.72|306.02|305.82|305.72|305.57|272
1723636800000|2024-08-14 12:00:00|305.92|305.77|306.42|306.27|306.62|306.47|305.87|305.67|894
1723640400000|2024-08-14 13:00:00|306.37|306.22|306.77|306.57|307.42|307.27|306.07|305.87|1059
1723644000000|2024-08-14 14:00:00|306.72|306.52|306.62|306.42|306.77|306.62|305.92|305.72|1044
1723647600000|2024-08-14 15:00:00|306.57|306.47|307.17|307.02|307.52|307.37|306.47|306.32|395
1723651200000|2024-08-14 16:00:00|307.12|306.97|306.62|306.42|307.27|307.07|306.12|305.92|368
1723654800000|2024-08-14 17:00:00|306.57|306.37|306.47|306.27|306.62|306.42|306.27|306.07|181
1723658400000|2024-08-14 18:00:00|306.42|306.22|306.87|306.67|306.87|306.67|306.22|306.07|156
1723662000000|2024-08-14 19:00:00|306.82|306.57|306.72|306.52|306.82|306.67|306.37|306.22|124
1723665600000|2024-08-14 20:00:00|306.67|306.47|306.82|306.42|306.82|306.62|306.62|306.37|61
1723669200000|2024-08-14 21:00:00|306.87|306.37|306.87|306.27|306.87|306.37|306.87|306.27|0
1723672800000|2024-08-14 22:00:00|306.77|306.17|306.77|306.17|306.87|306.27|306.67|306.07|0
1723676400000|2024-08-14 23:00:00|306.87|306.27|306.57|305.97|306.87|306.27|306.57|305.97|0
1723680000000|2024-08-15 00:00:00|306.67|306.07|308.12|307.97|308.12|307.97|306.42|305.97|1767
1723683600000|2024-08-15 01:00:00|308.07|307.92|309.2|309.05|310.02|309.87|307.47|307.27|4458
1723687200000|2024-08-15 02:00:00|309.15|308.95|310.05|309.9|310.65|310.45|309.1|308.95|2402
1723690800000|2024-08-15 03:00:00|310.1|309.95|309.85|309.7|310.35|310.2|309.8|309.65|1635
1723694400000|2024-08-15 04:00:00|309.9|309.75|309.8|309.65|310.25|310.1|309.7|309.55|1274
1723698000000|2024-08-15 05:00:00|309.85|309.7|310.15|310|310.6|310.45|309.8|309.65|2146
1723701600000|2024-08-15 06:00:00|310.1|309.95|310.1|309.95|310.3|310.1|309.65|309.5|1653
1723705200000|2024-08-15 07:00:00|310.05|309.9|310.15|310|310.6|310.4|310|309.85|2084
1723708800000|2024-08-15 08:00:00|310.2|310.05|310.4|310.25|310.8|310.65|310.2|310.05|2653
1723712400000|2024-08-15 09:00:00|310.45|310.3|310.65|310.45|310.85|310.6|310.3|310.15|1196
1723716000000|2024-08-15 10:00:00|310.7|310.5|310.6|310.45|310.9|310.75|310.55|310.4|321
1723719600000|2024-08-15 11:00:00|310.65|310.5|310.25|310.1|310.65|310.5|310.1|309.95|809
1723723200000|2024-08-15 12:00:00|310.2|310.05|311.8|311.65|312|311.85|310.05|309.9|797
1723726800000|2024-08-15 13:00:00|311.85|311.7|313.8|313.6|313.85|313.7|311.75|311.6|1001
1723730400000|2024-08-15 14:00:00|313.85|313.65|313.65|313.5|314|313.85|313.2|313|608
1723734000000|2024-08-15 15:00:00|313.6|313.45|313.95|313.75|314|313.85|313.1|312.9|591
1723737600000|2024-08-15 16:00:00|313.9|313.7|313.7|313.5|314.25|314.1|313.55|313.35|95
1723741200000|2024-08-15 17:00:00|313.65|313.45|313.85|313.7|313.95|313.8|313.4|313.2|186
1723744800000|2024-08-15 18:00:00|313.8|313.65|313.9|313.75|314.15|313.95|313.7|313.55|99
1723748400000|2024-08-15 19:00:00|313.85|313.7|313.45|313.3|314|313.8|313.25|313.1|312
1723752000000|2024-08-15 20:00:00|313.5|313.35|313.7|313.35|313.75|313.5|313.4|313.2|28
1723755600000|2024-08-15 21:00:00|313.8|313.3|313.95|313.35|314.15|313.35|313.8|313.1|2
1723759200000|2024-08-15 22:00:00|313.85|313.25|314.25|313.65|314.25|313.65|313.85|313.25|0
1723762800000|2024-08-15 23:00:00|314.35|313.75|314.25|313.65|314.45|313.85|314.15|313.55|0
1723766400000|2024-08-16 00:00:00|314.15|313.55|313.85|313.7|314.55|314.2|313.45|313.3|1550
1723770000000|2024-08-16 01:00:00|313.95|313.75|314.99|314.84|315.15|315|313.75|313.6|3186
1723773600000|2024-08-16 02:00:00|315.04|314.89|315.39|315.24|315.79|315.64|314.94|314.79|1989
1723777200000|2024-08-16 03:00:00|315.34|315.19|315.39|315.24|315.64|315.49|314.89|314.74|1711
1723780800000|2024-08-16 04:00:00|315.44|315.19|315.34|315.14|315.59|315.44|315.09|314.94|883
1723784400000|2024-08-16 05:00:00|315.29|315.19|315.39|315.24|315.59|315.39|315.14|314.99|1457
1723788000000|2024-08-16 06:00:00|315.34|315.19|315.44|315.29|315.64|315.49|315.04|314.89|1424
1723791600000|2024-08-16 07:00:00|315.49|315.24|315.14|314.99|315.89|315.69|315.09|314.94|1912
1723795200000|2024-08-16 08:00:00|315.09|314.94|314.99|314.84|315.69|315.54|314.94|314.74|2611
1723798800000|2024-08-16 09:00:00|315.04|314.89|315.39|315.19|315.69|315.34|315.04|314.79|1049
1723802400000|2024-08-16 10:00:00|315.34|315.14|315.04|314.84|315.39|315.19|314.94|314.74|379
1723806000000|2024-08-16 11:00:00|314.99|314.89|315.09|314.94|315.19|315.04|314.84|314.69|449
1723809600000|2024-08-16 12:00:00|315.14|314.99|314.99|314.84|315.24|315.09|314.69|314.49|784
1723813200000|2024-08-16 13:00:00|315.04|314.89|315.44|315.09|315.59|315.44|314.99|314.84|741
1723816800000|2024-08-16 14:00:00|315.49|315.14|315.24|315.09|315.84|315.64|315.04|314.84|460
1723820400000|2024-08-16 15:00:00|315.29|315.04|315.59|315.44|315.69|315.54|315.09|314.94|376
1723824000000|2024-08-16 16:00:00|315.54|315.39|316.09|315.89|316.24|316.04|315.54|315.34|228
1723827600000|2024-08-16 17:00:00|316.04|315.94|315.89|315.69|316.09|315.94|315.79|315.59|170
1723831200000|2024-08-16 18:00:00|315.84|315.64|315.89|315.69|315.94|315.79|315.64|315.49|96
1723834800000|2024-08-16 19:00:00|315.84|315.64|315.69|315.54|315.84|315.69|315.44|315.24|79
1723838400000|2024-08-16 20:00:00|315.64|315.49|315.89|315.39|315.89|315.64|315.49|315.29|134
1724018400000|2024-08-18 22:00:00|316.09|315.49|316.09|315.49|316.39|315.79|315.99|315.39|0
1724022000000|2024-08-18 23:00:00|316.19|315.59|316.09|315.49|316.29|315.69|315.89|315.29|0
1724025600000|2024-08-19 00:00:00|316.19|315.59|316.49|316.34|316.49|316.34|315.44|315.09|1391
1724029200000|2024-08-19 01:00:00|316.54|316.29|314.69|314.54|317.04|316.84|314.44|314.29|5448
1724032800000|2024-08-19 02:00:00|314.79|314.59|314.74|314.59|314.99|314.79|314.14|313.99|2321
1724036400000|2024-08-19 03:00:00|314.79|314.64|315.09|314.94|315.59|315.44|314.79|314.64|1998
1724040000000|2024-08-19 04:00:00|315.14|314.89|314.64|314.44|315.49|315.34|314.49|314.34|1521
1724043600000|2024-08-19 05:00:00|314.59|314.39|314.59|314.44|314.79|314.64|314.29|314.14|2346
1724047200000|2024-08-19 06:00:00|314.54|314.39|314.44|314.29|314.94|314.74|314.34|314.19|1820
1724050800000|2024-08-19 07:00:00|314.49|314.34|314.94|314.79|315.29|315.14|314.34|314.19|2360
1724054400000|2024-08-19 08:00:00|314.99|314.84|315.09|314.89|315.49|315.34|314.64|314.49|2502
1724058000000|2024-08-19 09:00:00|314.67|314.47|314.57|314.37|315.07|314.77|314.37|314.22|856
1724061600000|2024-08-19 10:00:00|314.52|314.42|314.62|314.47|314.87|314.67|314.52|314.42|133
1724065200000|2024-08-19 11:00:00|314.67|314.52|314.87|314.72|314.97|314.82|314.62|314.47|241
1724068800000|2024-08-19 12:00:00|314.92|314.77|315.17|315.02|315.22|315.07|314.87|314.72|321
1724072400000|2024-08-19 13:00:00|315.12|314.97|315.42|315.27|315.57|315.37|314.97|314.77|574
1724076000000|2024-08-19 14:00:00|315.47|315.32|316.82|316.67|317.02|316.87|315.37|315.22|531
1724079600000|2024-08-19 15:00:00|316.87|316.72|316.47|316.27|316.97|316.82|316.27|316.12|344
1724083200000|2024-08-19 16:00:00|316.42|316.32|317.22|317.02|317.27|317.12|316.37|316.22|71
1724086800000|2024-08-19 17:00:00|317.17|316.97|317.22|317.02|317.22|317.07|316.97|316.77|122
1724090400000|2024-08-19 18:00:00|317.17|317.07|317.47|317.32|317.52|317.32|317.17|317.02|110
1724094000000|2024-08-19 19:00:00|317.42|317.27|317.57|317.42|317.57|317.42|317.02|316.82|101
1724097600000|2024-08-19 20:00:00|317.52|317.37|317.27|316.97|317.52|317.37|317.22|316.97|54
1724101200000|2024-08-19 21:00:00|317.32|316.92|317.37|316.77|317.37|316.92|317.27|316.67|0
1724104800000|2024-08-19 22:00:00|317.47|316.87|317.27|316.67|317.57|316.97|317.27|316.67|0
1724108400000|2024-08-19 23:00:00|317.17|316.57|317.17|316.57|317.27|316.67|317.17|316.57|0
1724112000000|2024-08-20 00:00:00|317.27|316.67|317.32|317.12|317.77|317.57|316.57|316.42|1452
1724115600000|2024-08-20 01:00:00|317.27|317.17|317.22|317.07|317.52|317.37|316.52|316.32|3297
1724119200000|2024-08-20 02:00:00|317.27|317.12|319.07|318.92|319.07|318.92|317.17|317.02|2874
1724122800000|2024-08-20 03:00:00|319.12|318.97|319.14|318.99|319.44|319.29|318.97|318.77|2266
1724126400000|2024-08-20 04:00:00|319.04|318.89|319.29|319.14|319.64|319.49|319.04|318.89|1613
1724130000000|2024-08-20 05:00:00|319.24|319.09|318.94|318.79|319.59|319.44|318.84|318.69|1696
1724133600000|2024-08-20 06:00:00|318.99|318.84|319.09|318.89|319.14|318.99|318.69|318.54|1256
1724137200000|2024-08-20 07:00:00|319.04|318.94|318.84|318.69|319.09|318.94|318.79|318.64|1704
1724140800000|2024-08-20 08:00:00|318.89|318.74|318.29|318.14|319.24|319.09|318.29|318.14|2408
1724144400000|2024-08-20 09:00:00|318.34|318.19|317.89|317.69|318.49|318.24|317.74|317.59|1175
1724148000000|2024-08-20 10:00:00|317.84|317.64|318.24|318.04|318.24|318.04|317.84|317.64|158
1724151600000|2024-08-20 11:00:00|318.19|317.99|318.29|318.14|318.34|318.19|318.09|317.89|243
1724155200000|2024-08-20 12:00:00|318.24|318.09|318.29|318.09|318.39|318.19|318.09|317.94|198
1724158800000|2024-08-20 13:00:00|318.24|318.14|317.49|317.29|318.29|318.14|317.04|316.89|678
1724162400000|2024-08-20 14:00:00|317.44|317.24|316.64|316.44|317.49|317.29|316.34|316.19|412
1724166000000|2024-08-20 15:00:00|316.59|316.49|316.74|316.59|316.79|316.64|316.29|316.14|282
1724169600000|2024-08-20 16:00:00|316.69|316.54|316.29|316.14|316.74|316.54|316.29|316.14|40
1724173200000|2024-08-20 17:00:00|316.24|316.09|316.29|316.09|316.29|316.09|315.94|315.79|129
1724176800000|2024-08-20 18:00:00|316.24|316.14|316.44|316.24|316.64|316.44|316.24|316.09|128
1724180400000|2024-08-20 19:00:00|316.39|316.19|316.19|315.99|316.49|316.34|316.14|315.99|49
1724184000000|2024-08-20 20:00:00|316.24|316.04|316.49|315.84|316.59|316.24|316.09|315.79|90
1724187600000|2024-08-20 21:00:00|316.64|315.79|316.49|315.89|316.64|315.89|316.39|315.69|0
1724191200000|2024-08-20 22:00:00|316.39|315.79|316.49|315.89|316.59|315.99|316.39|315.79|0
1724194800000|2024-08-20 23:00:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724198400000|2024-08-21 00:00:00|316.59|315.99|315.94|315.79|316.69|316.14|315.44|315.24|1459
1724202000000|2024-08-21 01:00:00|315.89|315.74|314.82|314.67|316.59|316.44|314.52|314.37|3613
1724205600000|2024-08-21 02:00:00|314.77|314.62|315.02|314.87|315.17|314.97|314.57|314.42|2038
1724209200000|2024-08-21 03:00:00|315.07|314.92|315.32|315.17|315.52|315.37|315.02|314.87|1357
1724212800000|2024-08-21 04:00:00|315.22|315.12|315.82|315.67|315.82|315.67|315.22|315.07|1005
1724216400000|2024-08-21 05:00:00|315.72|315.57|315.82|315.67|316.52|316.37|315.62|315.47|1420
1724220000000|2024-08-21 06:00:00|315.77|315.62|315.97|315.82|316.02|315.87|315.67|315.52|1118
1724223600000|2024-08-21 07:00:00|316.02|315.87|316.17|316.02|316.32|316.17|315.82|315.67|1627
1724227200000|2024-08-21 08:00:00|316.12|315.97|315.47|315.27|316.42|316.27|315.32|315.12|2413
1724230800000|2024-08-21 09:00:00|315.41|315.21|316.11|315.91|316.36|315.96|315.41|315.21|1329
1724234400000|2024-08-21 10:00:00|316.06|315.96|316.96|316.76|316.96|316.81|316.06|315.96|160
1724238000000|2024-08-21 11:00:00|316.91|316.81|316.76|316.61|317.06|316.91|316.76|316.61|86
1724241600000|2024-08-21 12:00:00|316.81|316.66|316.76|316.61|316.96|316.81|316.71|316.56|156
1724245200000|2024-08-21 13:00:00|316.81|316.66|316.76|316.56|316.81|316.66|315.91|315.76|513
1724248800000|2024-08-21 14:00:00|316.71|316.61|316.76|316.61|317.51|317.36|316.26|316.11|496
1724252400000|2024-08-21 15:00:00|316.81|316.56|316.81|316.61|317.16|317.01|316.71|316.51|427
1724256000000|2024-08-21 16:00:00|316.71|316.56|317.01|316.81|317.06|316.91|316.56|316.31|147
1724259600000|2024-08-21 17:00:00|316.96|316.76|317.01|316.81|317.21|317.06|316.71|316.56|129
1724263200000|2024-08-21 18:00:00|317.21|316.86|317.26|317.11|317.51|317.36|317.01|316.81|121
1724266800000|2024-08-21 19:00:00|317.31|317.16|317.16|316.96|317.31|317.16|316.86|316.71|49
1724270400000|2024-08-21 20:00:00|317.11|317.01|317.41|317.11|317.41|317.21|317.06|316.61|92
1724274000000|2024-08-21 21:00:00|317.26|316.96|317.26|316.66|317.26|316.96|317.26|316.56|0
1724277600000|2024-08-21 22:00:00|317.36|316.76|317.36|316.76|317.46|316.86|317.26|316.66|0
1724281200000|2024-08-21 23:00:00|317.46|316.86|317.46|316.86|317.46|316.86|317.36|316.76|0
1724284800000|2024-08-22 00:00:00|317.36|316.76|316.64|316.49|318.24|318.09|316.64|316.49|984
1724288400000|2024-08-22 01:00:00|316.69|316.44|316.39|316.24|317.29|317.09|315.69|315.54|2701
1724292000000|2024-08-22 02:00:00|316.34|316.14|316.74|316.59|316.84|316.69|316.09|315.89|1608
1724295600000|2024-08-22 03:00:00|316.79|316.54|316.04|315.89|316.84|316.64|315.94|315.74|1121
1724299200000|2024-08-22 04:00:00|316.09|315.94|316.89|316.74|316.94|316.79|316.04|315.89|2658
1724302800000|2024-08-22 05:00:00|316.94|316.79|316.59|316.39|317.24|317.09|316.49|316.34|1756
1724306400000|2024-08-22 06:00:00|316.54|316.44|317.34|317.19|317.39|317.19|316.44|316.29|1346
1724310000000|2024-08-22 07:00:00|317.39|317.24|317.64|317.49|317.94|317.79|317.14|316.99|2605
1724313600000|2024-08-22 08:00:00|317.69|317.44|317.74|317.59|318.39|318.24|317.69|317.44|2678
1724317200000|2024-08-22 09:00:00|317.79|317.64|317.09|316.94|317.94|317.79|316.99|316.84|2029
1724320800000|2024-08-22 10:00:00|317.14|316.99|317.19|316.99|317.44|317.29|316.99|316.84|236
1724324400000|2024-08-22 11:00:00|317.24|317.04|317.09|316.89|317.34|317.19|316.69|316.54|593
1724328000000|2024-08-22 12:00:00|317.14|316.94|316.99|316.84|317.14|316.99|316.59|316.39|264
1724331600000|2024-08-22 13:00:00|316.84|316.79|317.04|316.84|317.19|316.94|316.69|316.54|327
1724335200000|2024-08-22 14:00:00|316.99|316.79|316.24|316.09|317.09|316.89|316.14|315.94|582
1724338800000|2024-08-22 15:00:00|316.29|316.14|315.74|315.54|316.39|316.24|315.39|315.24|533
1724342400000|2024-08-22 16:00:00|315.69|315.59|315.89|315.69|316.64|316.49|315.69|315.54|194
1724346000000|2024-08-22 17:00:00|315.84|315.64|315.39|315.19|316.04|315.89|315.29|315.14|305
1724349600000|2024-08-22 18:00:00|315.34|315.24|315.84|315.59|316.14|315.94|315.29|315.14|98
1724353200000|2024-08-22 19:00:00|315.79|315.64|315.59|315.39|315.99|315.84|315.14|314.99|366
1724356800000|2024-08-22 20:00:00|315.54|315.34|315.94|315.54|315.99|315.69|315.44|315.24|48
1724360400000|2024-08-22 21:00:00|315.99|315.49|315.79|315.19|316.14|315.49|315.79|314.94|0
1724364000000|2024-08-22 22:00:00|315.89|315.29|315.99|315.39|315.99|315.39|315.79|315.19|0
1724367600000|2024-08-22 23:00:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724371200000|2024-08-23 00:00:00|316.09|315.49|316.19|316.04|316.59|316.29|315.84|315.39|1098
1724374800000|2024-08-23 01:00:00|316.04|315.89|317.49|317.34|317.89|317.74|315.99|315.84|3868
1724378400000|2024-08-23 02:00:00|317.44|317.29|317.29|317.14|317.54|317.39|316.94|316.79|2261
1724382000000|2024-08-23 03:00:00|317.24|317.09|318.34|318.19|318.64|318.49|317.19|316.99|3039
1724385600000|2024-08-23 04:00:00|318.39|318.24|318.89|318.74|319.14|318.99|318.39|318.24|2680
1724389200000|2024-08-23 05:00:00|318.94|318.79|318.54|318.39|319.04|318.84|318.49|318.29|2679
1724392800000|2024-08-23 06:00:00|318.59|318.44|318.89|318.74|319.44|319.24|318.54|318.39|3170
1724396400000|2024-08-23 07:00:00|318.94|318.79|319.44|319.29|319.44|319.29|318.69|318.54|3365
1724400000000|2024-08-23 08:00:00|319.39|319.24|319.29|319.09|319.74|319.59|319.19|319.04|4015
1724403600000|2024-08-23 09:00:00|319.24|319.14|319.19|319.04|319.49|319.19|318.99|318.69|1695
1724407200000|2024-08-23 10:00:00|319.14|318.99|319.24|319.04|319.39|319.24|319.14|318.99|225
1724410800000|2024-08-23 11:00:00|319.19|319.09|318.94|318.79|319.24|319.09|318.89|318.74|208
1724414400000|2024-08-23 12:00:00|318.99|318.74|318.84|318.69|319.04|318.84|318.69|318.54|258
1724418000000|2024-08-23 13:00:00|318.89|318.74|318.39|318.14|318.89|318.74|318.09|317.94|485
1724421600000|2024-08-23 14:00:00|318.44|318.19|319.64|319.44|320.39|320.19|318.44|318.19|686
1724425200000|2024-08-23 15:00:00|319.59|319.39|319.34|319.14|320.14|319.94|319.29|319.09|459
1724428800000|2024-08-23 16:00:00|319.39|319.19|319.69|319.49|319.69|319.49|318.94|318.74|272
1724432400000|2024-08-23 17:00:00|319.74|319.54|319.64|319.44|319.99|319.79|319.59|319.44|170
1724436000000|2024-08-23 18:00:00|319.59|319.39|319.64|319.44|319.79|319.59|319.44|319.29|17
1724439600000|2024-08-23 19:00:00|319.59|319.39|320.14|319.94|320.29|320.09|319.49|319.29|418
1724443200000|2024-08-23 20:00:00|320.09|319.89|320.14|319.94|320.29|320.14|319.89|319.69|57
1724623200000|2024-08-25 22:00:00|320.62|320.02|320.22|319.62|320.82|320.22|320.22|319.62|0
1724626800000|2024-08-25 23:00:00|320.12|319.52|320.32|319.72|320.32|319.72|320.02|319.42|0
1724630400000|2024-08-26 00:00:00|320.42|319.82|319.22|319.07|320.42|319.82|318.47|318.22|977
1724634000000|2024-08-26 01:00:00|319.27|319.12|319.17|319.02|320.27|320.07|319.02|318.87|5067
1724637600000|2024-08-26 02:00:00|319.22|319.07|318.42|318.27|319.27|319.07|318.22|318.07|8335
1724641200000|2024-08-26 03:00:00|318.37|318.22|318.17|318.02|318.62|318.47|317.87|317.72|16258
1724644800000|2024-08-26 04:00:00|318.12|317.97|318.32|318.17|318.52|318.37|318.07|317.92|3877
1724648400000|2024-08-26 05:00:00|318.27|318.12|318.52|318.37|318.57|318.37|318.12|317.97|3774
1724652000000|2024-08-26 06:00:00|318.57|318.42|318.62|318.47|318.97|318.82|318.47|318.32|2399
1724655600000|2024-08-26 07:00:00|318.57|318.42|319.22|319.07|319.27|319.12|318.47|318.32|3637
1724659200000|2024-08-26 08:00:00|319.17|319.02|319.07|318.92|319.37|319.22|318.97|318.77|4918
1724662800000|2024-08-26 09:00:00|319.12|318.97|319.17|319.02|319.42|319.07|319.02|318.72|1754
1724666400000|2024-08-26 10:00:00|319.12|318.92|319.22|319.02|319.42|319.22|318.92|318.77|779
1724670000000|2024-08-26 11:00:00|319.17|319.07|318.72|318.52|319.22|319.07|318.52|318.37|489
1724673600000|2024-08-26 12:00:00|318.67|318.47|318.62|318.47|318.82|318.62|318.42|318.22|394
1724677200000|2024-08-26 13:00:00|318.57|318.42|319.27|319.12|319.32|319.12|318.32|318.17|2191
1724680800000|2024-08-26 14:00:00|319.32|319.17|318.27|318.12|319.32|319.17|317.77|317.62|718
1724684400000|2024-08-26 15:00:00|318.32|318.07|317.87|317.67|318.32|318.17|317.77|317.57|360
1724688000000|2024-08-26 16:00:00|317.82|317.62|318.77|318.57|318.77|318.62|317.77|317.62|203
1724691600000|2024-08-26 17:00:00|318.72|318.52|318.12|317.92|318.77|318.57|318.02|317.87|112
1724695200000|2024-08-26 18:00:00|318.07|317.87|318.47|318.27|318.52|318.32|317.97|317.77|70
1724698800000|2024-08-26 19:00:00|318.42|318.32|318.32|318.12|318.57|318.42|318.17|318.02|78
1724702400000|2024-08-26 20:00:00|318.27|318.17|318.17|317.87|318.32|318.17|318.12|317.87|53
1724706000000|2024-08-26 21:00:00|318.22|317.77|318.55|317.95|318.87|318.07|318.22|317.77|2
1724709600000|2024-08-26 22:00:00|318.65|318.05|318.45|317.85|318.75|318.15|318.35|317.75|0
1724713200000|2024-08-26 23:00:00|318.55|317.95|318.65|318.05|318.75|318.15|318.45|317.85|0
1724716800000|2024-08-27 00:00:00|318.55|317.95|317.95|317.8|318.75|318.25|317.7|317.55|1216
1724720400000|2024-08-27 01:00:00|317.9|317.7|318.6|318.45|318.85|318.7|317.7|317.55|11874
1724724000000|2024-08-27 02:00:00|318.55|318.35|318.05|317.9|318.55|318.4|318|317.85|28231
1724727600000|2024-08-27 03:00:00|318|317.85|318.25|318.1|318.35|318.2|317.75|317.6|5676
1724731200000|2024-08-27 04:00:00|318.2|318.05|318.25|318.1|318.4|318.25|318.1|317.95|4640
1724734800000|2024-08-27 05:00:00|318.3|318.15|318.9|318.7|319.2|319.05|318.3|318.15|4954
1724738400000|2024-08-27 06:00:00|318.85|318.65|318.25|318.1|318.85|318.65|318.15|318|5103
1724742000000|2024-08-27 07:00:00|318.3|318.15|318.7|318.55|318.7|318.55|318.2|318.05|6483
1724745600000|2024-08-27 08:00:00|318.65|318.5|319.1|318.95|319.3|319.15|318.65|318.5|4608
1724749200000|2024-08-27 09:00:00|318.98|318.83|318.63|318.43|319.13|318.93|318.58|318.23|3615
1724752800000|2024-08-27 10:00:00|318.68|318.48|318.53|318.33|318.73|318.58|318.28|318.13|588
1724756400000|2024-08-27 11:00:00|318.48|318.28|318.38|318.23|318.68|318.53|318.23|318.03|289
1724760000000|2024-08-27 12:00:00|318.33|318.18|317.93|317.78|318.38|318.18|317.73|317.58|450
1724763600000|2024-08-27 13:00:00|317.98|317.83|317.73|317.48|318.28|318.13|317.48|317.33|390
1724767200000|2024-08-27 14:00:00|317.78|317.53|318.13|317.93|318.23|318.03|317.58|317.43|430
1724770800000|2024-08-27 15:00:00|318.18|317.98|317.83|317.68|318.18|317.98|317.48|317.33|243
1724774400000|2024-08-27 16:00:00|317.78|317.63|317.63|317.43|317.88|317.73|317.43|317.28|76
1724778000000|2024-08-27 17:00:00|317.58|317.38|317.98|317.78|318.08|317.88|317.53|317.28|202
1724781600000|2024-08-27 18:00:00|318.03|317.83|318.03|317.83|318.18|318.03|317.93|317.78|75
1724785200000|2024-08-27 19:00:00|317.98|317.88|317.68|317.53|318.08|317.93|317.63|317.48|65
1724788800000|2024-08-27 20:00:00|317.73|317.48|318.08|317.33|318.08|317.58|317.43|317.28|97
1724792400000|2024-08-27 21:00:00|318.13|317.28|318.16|317.56|318.38|317.56|318.13|317.28|0
1724796000000|2024-08-27 22:00:00|318.26|317.66|317.86|317.26|318.26|317.66|317.76|317.16|0
1724799600000|2024-08-27 23:00:00|317.96|317.36|317.86|317.26|317.96|317.36|317.66|317.06|0
1724803200000|2024-08-28 00:00:00|317.96|317.36|318.06|317.86|318.16|317.96|317.46|316.81|1060
1724806800000|2024-08-28 01:00:00|318.11|317.91|316.46|316.26|318.36|318.16|315.96|315.81|6789
1724810400000|2024-08-28 02:00:00|316.41|316.21|316.36|316.21|316.56|316.41|316.06|315.91|1454
1724814000000|2024-08-28 03:00:00|316.41|316.26|317.46|317.26|317.51|317.36|316.41|316.26|4356
1724817600000|2024-08-28 04:00:00|317.51|317.31|317.76|317.56|317.91|317.76|317.51|317.31|943
1724821200000|2024-08-28 05:00:00|317.71|317.51|317.51|317.36|317.76|317.61|317.31|317.11|1282
1724824800000|2024-08-28 06:00:00|317.56|317.31|317.26|317.11|317.71|317.56|317.21|317.06|1997
1724828400000|2024-08-28 07:00:00|317.31|317.16|317.46|317.31|317.51|317.36|317.11|316.91|3808
1724832000000|2024-08-28 08:00:00|317.51|317.36|317.61|317.41|317.71|317.56|317.41|317.26|3107
1724835600000|2024-08-28 09:00:00|317.66|317.46|317.51|317.36|317.81|317.56|317.31|316.96|2379
1724839200000|2024-08-28 10:00:00|317.56|317.41|317.16|317.01|317.66|317.46|317.16|317.01|294
1724842800000|2024-08-28 11:00:00|317.11|316.96|316.86|316.71|317.31|317.16|316.86|316.66|729
1724846400000|2024-08-28 12:00:00|316.81|316.66|317.01|316.86|317.01|316.86|316.66|316.51|307
1724850000000|2024-08-28 13:00:00|316.96|316.81|317.41|317.26|317.51|317.36|316.81|316.66|545
1724853600000|2024-08-28 14:00:00|317.36|317.21|316.71|316.56|317.41|317.26|316.71|316.51|1041
1724857200000|2024-08-28 15:00:00|316.66|316.51|316.76|316.61|316.81|316.61|316.36|316.16|1517
1724860800000|2024-08-28 16:00:00|316.71|316.56|316.51|316.36|316.71|316.56|315.96|315.81|462
1724864400000|2024-08-28 17:00:00|316.56|316.31|315.41|315.26|316.71|316.46|315.41|315.26|153
1724868000000|2024-08-28 18:00:00|315.36|315.21|316.26|316.06|316.26|316.11|315.31|315.11|86
1724871600000|2024-08-28 19:00:00|316.36|316.11|316.36|316.21|316.51|316.36|316.11|315.96|503
1724875200000|2024-08-28 20:00:00|316.41|316.26|316.51|315.71|316.51|316.31|315.76|315.51|75
1724878800000|2024-08-28 21:00:00|316.56|315.66|315.95|315.35|316.56|315.66|315.95|315.35|0
1724882400000|2024-08-28 22:00:00|316.05|315.45|315.55|314.95|316.25|315.65|315.25|314.65|0
1724886000000|2024-08-28 23:00:00|315.65|315.05|315.65|315.05|315.65|315.05|315.45|314.85|0
1724889600000|2024-08-29 00:00:00|315.75|315.15|315.95|315.8|316.15|315.85|315.35|315.15|1219
1724893200000|2024-08-29 01:00:00|316.05|315.9|316.78|316.63|317.08|316.93|315.7|315.55|3124
1724896800000|2024-08-29 02:00:00|316.73|316.58|317.43|317.28|317.63|317.43|316.73|316.58|2137
1724900400000|2024-08-29 03:00:00|317.48|317.23|317.93|317.78|318.38|318.23|317.23|317.08|1629
1724904000000|2024-08-29 04:00:00|317.98|317.83|318.43|318.28|318.58|318.43|317.78|317.58|963
1724907600000|2024-08-29 05:00:00|318.48|318.33|318.98|318.83|318.98|318.83|318.48|318.33|1903
1724911200000|2024-08-29 06:00:00|318.93|318.78|319.03|318.88|319.13|318.98|318.83|318.68|1377
1724914800000|2024-08-29 07:00:00|319.08|318.93|319.38|319.23|319.43|319.23|318.98|318.83|1651
1724918400000|2024-08-29 08:00:00|319.33|319.13|318.68|318.53|319.43|319.28|318.68|318.48|2372
1724922000000|2024-08-29 09:00:00|318.73|318.58|318.98|318.83|319.23|318.98|318.53|318.23|1696
1724925600000|2024-08-29 10:00:00|319.03|318.88|318.68|318.53|319.03|318.88|318.48|318.28|152
1724929200000|2024-08-29 11:00:00|318.63|318.48|318.18|317.98|318.63|318.48|318.13|317.98|303
1724932800000|2024-08-29 12:00:00|318.13|317.93|318.13|317.98|318.43|318.13|317.78|317.63|326
1724936400000|2024-08-29 13:00:00|318.08|317.93|317.68|317.48|318.13|317.98|317.33|317.18|736
1724940000000|2024-08-29 14:00:00|317.63|317.43|317.48|317.28|317.93|317.78|317.38|317.18|401
1724943600000|2024-08-29 15:00:00|317.53|317.33|317.78|317.58|317.78|317.63|317.23|317.08|196
1724947200000|2024-08-29 16:00:00|317.73|317.63|317.68|317.48|317.93|317.78|317.58|317.43|186
1724950800000|2024-08-29 17:00:00|317.63|317.43|317.88|317.73|317.88|317.73|317.23|317.08|141
1724954400000|2024-08-29 18:00:00|317.83|317.68|316.73|316.53|317.88|317.68|316.43|316.28|190
1724958000000|2024-08-29 19:00:00|316.68|316.58|316.88|316.73|317.23|317.03|316.53|316.38|252
1724961600000|2024-08-29 20:00:00|316.93|316.78|317.33|316.78|317.38|317.08|316.93|316.63|40
1724965200000|2024-08-29 21:00:00|317.38|316.73|317.33|316.73|317.43|316.83|317.33|316.58|0
1724968800000|2024-08-29 22:00:00|317.43|316.83|317.26|316.66|317.43|316.83|317.13|316.53|0
1724972400000|2024-08-29 23:00:00|317.16|316.56|317.26|316.66|317.36|316.76|317.16|316.56|0
1724976000000|2024-08-30 00:00:00|317.16|316.56|316.71|316.51|317.36|316.91|316.31|316.11|1065
1724979600000|2024-08-30 01:00:00|316.56|316.41|318.71|318.56|318.81|318.66|316.46|316.31|3089
1724983200000|2024-08-30 02:00:00|318.76|318.51|319.01|318.86|319.11|318.91|317.86|317.71|1356
1724986800000|2024-08-30 03:00:00|318.96|318.81|318.96|318.81|319.06|318.91|318.66|318.51|1275
1724990400000|2024-08-30 04:00:00|318.91|318.76|318.61|318.46|318.96|318.81|318.31|318.11|1372
1724994000000|2024-08-30 05:00:00|318.56|318.41|319.81|319.66|319.96|319.81|318.51|318.36|1607
1724997600000|2024-08-30 06:00:00|319.86|319.71|320.01|319.86|320.16|320.01|319.66|319.51|1875
1725001200000|2024-08-30 07:00:00|320.06|319.91|321.01|320.86|321.06|320.91|319.81|319.66|2341
1725004800000|2024-08-30 08:00:00|320.96|320.81|319.96|319.81|321.06|320.91|319.81|319.66|3549
1725008400000|2024-08-30 09:00:00|320.06|319.91|320.86|320.26|320.96|320.76|319.91|319.71|3484
1723413600000|2024-08-11 22:00:00|301.62|301.02|301.32|300.72|301.72|301.12|300.82|300.22|0
1723417200000|2024-08-11 23:00:00|301.42|300.82|301.62|301.02|301.72|301.12|301.22|300.62|0
1723420800000|2024-08-12 00:00:00|301.52|300.92|300.32|300.12|301.72|301.27|300.17|300.02|1663
1723424400000|2024-08-12 01:00:00|300.37|300.17|298.52|298.37|301.57|301.37|298.27|298.12|5310
1723428000000|2024-08-12 02:00:00|298.57|298.42|299.24|299.09|299.72|299.57|298.42|298.22|2249
1723431600000|2024-08-12 03:00:00|299.34|299.14|299.39|299.24|299.49|299.34|298.99|298.84|2097
1723435200000|2024-08-12 04:00:00|299.34|299.19|299.14|298.99|299.39|299.24|298.74|298.59|984
1723438800000|2024-08-12 05:00:00|299.09|298.94|299.34|299.19|299.64|299.44|298.99|298.84|1431
1723442400000|2024-08-12 06:00:00|299.39|299.24|299.19|299.04|299.54|299.34|298.84|298.69|1351
1723446000000|2024-08-12 07:00:00|299.14|298.99|299.44|299.29|299.54|299.39|298.94|298.79|1884
1723449600000|2024-08-12 08:00:00|299.49|299.34|299.49|299.34|299.59|299.44|298.99|298.84|2124
1723453200000|2024-08-12 09:00:00|296.6|296.45|297.1|296.95|297.4|297.05|296.45|296.3|1171
1723456800000|2024-08-12 10:00:00|297.05|296.9|297.35|297.2|297.45|297.3|296.7|296.55|618
1723460400000|2024-08-12 11:00:00|297.4|297.15|297.85|297.65|298.05|297.85|297.35|297.15|309
1723464000000|2024-08-12 12:00:00|297.8|297.7|298.4|298.2|298.65|298.5|297.8|297.65|425
1723467600000|2024-08-12 13:00:00|298.35|298.25|298|297.8|298.85|298.7|297.8|297.6|1039
1723471200000|2024-08-12 14:00:00|297.95|297.75|299.1|298.9|299.15|299|297.9|297.7|412
1723474800000|2024-08-12 15:00:00|299.15|298.95|298.8|298.65|299.2|299|297.9|297.75|375
1723478400000|2024-08-12 16:00:00|298.75|298.6|298|297.85|298.85|298.65|298|297.8|114
1723482000000|2024-08-12 17:00:00|298.05|297.8|298.05|297.9|298.55|298.35|297.9|297.7|283
1723485600000|2024-08-12 18:00:00|298.1|297.95|298.1|297.95|298.2|298.05|297.9|297.7|127
1723489200000|2024-08-12 19:00:00|298.15|297.9|298.55|298.35|298.55|298.4|297.9|297.75|229
1723492800000|2024-08-12 20:00:00|298.5|298.3|298.6|298.35|298.7|298.4|298.35|298.2|23
1723496400000|2024-08-12 21:00:00|298.65|298|298.7|298.1|298.8|298.2|298.6|297.95|0
1723500000000|2024-08-12 22:00:00|298.8|298.2|298.7|298.1|298.8|298.2|298.6|298|0
1723503600000|2024-08-12 23:00:00|298.8|298.2|298.8|298.2|298.9|298.3|298.6|298|0
1723507200000|2024-08-13 00:00:00|298.7|298.1|299.15|298.95|299.45|299.3|298.05|297.9|1599
1723510800000|2024-08-13 01:00:00|299.25|299|299.68|299.53|300.03|299.88|298.45|298.3|4329
1723514400000|2024-08-13 02:00:00|299.73|299.58|300.38|300.18|301.13|300.98|299.63|299.48|3226
1723518000000|2024-08-13 03:00:00|300.33|300.23|300.63|300.48|301.13|300.98|300.33|300.23|1862
1723521600000|2024-08-13 04:00:00|300.58|300.43|300.88|300.73|300.93|300.78|300.33|300.18|1207
1723525200000|2024-08-13 05:00:00|300.83|300.68|300.08|299.93|300.98|300.83|299.83|299.63|1315
1723528800000|2024-08-13 06:00:00|300.13|299.98|299.58|299.43|300.13|299.98|299.38|299.23|1824
1723532400000|2024-08-13 07:00:00|299.53|299.38|299.48|299.33|300.03|299.88|299.48|299.33|2630
1723536000000|2024-08-13 08:00:00|299.43|299.28|299.18|299.03|299.58|299.43|299.13|298.98|3312
1723539600000|2024-08-13 09:00:00|299.13|298.98|299.43|299.23|299.58|299.38|298.78|298.58|1678
1723543200000|2024-08-13 10:00:00|299.38|299.28|298.08|297.88|299.88|299.53|297.58|297.23|1164
1723546800000|2024-08-13 11:00:00|298.13|297.68|299.33|299.13|299.33|299.13|297.93|297.68|270
1723550400000|2024-08-13 12:00:00|299.28|299.18|300.53|300.38|300.63|300.48|299.28|299.13|502
1723554000000|2024-08-13 13:00:00|300.48|300.28|302.48|302.28|302.63|302.43|300.28|300.13|1637
1723557600000|2024-08-13 14:00:00|302.43|302.33|303.63|303.48|303.88|303.63|302.33|301.93|1061
1723561200000|2024-08-13 15:00:00|303.68|303.53|303.33|303.13|303.98|303.83|303.33|303.08|431
1723564800000|2024-08-13 16:00:00|303.38|303.08|304.43|304.18|304.43|304.18|303.08|302.83|133
1723568400000|2024-08-13 17:00:00|304.38|304.13|304.08|303.88|304.43|304.18|303.63|303.43|398
1723572000000|2024-08-13 18:00:00|304.03|303.83|304.73|304.53|304.78|304.63|303.98|303.83|202
1723575600000|2024-08-13 19:00:00|304.68|304.48|304.83|304.63|304.98|304.83|304.53|304.33|365
1723579200000|2024-08-13 20:00:00|304.88|304.68|304.63|304.38|304.88|304.68|304.38|304.18|66
1723582800000|2024-08-13 21:00:00|304.58|304.03|304.68|304.08|304.88|304.08|304.48|303.63|0
1723586400000|2024-08-13 22:00:00|304.78|304.18|304.68|304.08|304.78|304.18|304.58|303.98|0
1723590000000|2024-08-13 23:00:00|304.58|303.98|304.68|304.08|304.78|304.18|304.58|303.98|0
1723593600000|2024-08-14 00:00:00|304.78|304.18|306.03|305.88|306.58|306.43|304.58|303.98|2443
1723597200000|2024-08-14 01:00:00|305.88|305.73|306.03|305.83|306.53|306.33|304.83|304.68|3431
1723600800000|2024-08-14 02:00:00|305.98|305.88|306.53|306.33|306.68|306.53|304.58|304.38|2377
1723604400000|2024-08-14 03:00:00|306.48|306.38|306.32|306.17|306.57|306.42|305.83|305.68|1545
1723608000000|2024-08-14 04:00:00|306.37|306.22|306.02|305.87|306.42|306.27|305.82|305.67|1104
1723611600000|2024-08-14 05:00:00|305.97|305.82|306.07|305.92|306.37|306.17|305.52|305.37|1537
1723615200000|2024-08-14 06:00:00|306.12|305.87|306.22|306.07|306.37|306.17|305.77|305.57|1173
1723618800000|2024-08-14 07:00:00|306.27|306.12|306.47|306.32|306.82|306.67|306.22|306.07|1879
1723622400000|2024-08-14 08:00:00|306.42|306.27|306.92|306.77|306.97|306.82|306.27|306.12|2249
1723626000000|2024-08-14 09:00:00|305.82|305.67|305.97|305.82|306.17|306.02|305.47|305.17|1277
1723629600000|2024-08-14 10:00:00|306.02|305.77|306.02|305.82|306.17|305.92|305.67|305.47|496
1723633200000|2024-08-14 11:00:00|305.97|305.77|305.87|305.72|306.02|305.82|305.72|305.57|272
1723636800000|2024-08-14 12:00:00|305.92|305.77|306.42|306.27|306.62|306.47|305.87|305.67|894
1723640400000|2024-08-14 13:00:00|306.37|306.22|306.77|306.57|307.42|307.27|306.07|305.87|1059
1723644000000|2024-08-14 14:00:00|306.72|306.52|306.62|306.42|306.77|306.62|305.92|305.72|1044
1723647600000|2024-08-14 15:00:00|306.57|306.47|307.17|307.02|307.52|307.37|306.47|306.32|395
1723651200000|2024-08-14 16:00:00|307.12|306.97|306.62|306.42|307.27|307.07|306.12|305.92|368
1723654800000|2024-08-14 17:00:00|306.57|306.37|306.47|306.27|306.62|306.42|306.27|306.07|181
1723658400000|2024-08-14 18:00:00|306.42|306.22|306.87|306.67|306.87|306.67|306.22|306.07|156
1723662000000|2024-08-14 19:00:00|306.82|306.57|306.72|306.52|306.82|306.67|306.37|306.22|124
1723665600000|2024-08-14 20:00:00|306.67|306.47|306.82|306.42|306.82|306.62|306.62|306.37|61
1723669200000|2024-08-14 21:00:00|306.87|306.37|306.87|306.27|306.87|306.37|306.87|306.27|0
1723672800000|2024-08-14 22:00:00|306.77|306.17|306.77|306.17|306.87|306.27|306.67|306.07|0
1723676400000|2024-08-14 23:00:00|306.87|306.27|306.57|305.97|306.87|306.27|306.57|305.97|0
1723680000000|2024-08-15 00:00:00|306.67|306.07|308.12|307.97|308.12|307.97|306.42|305.97|1767
1723683600000|2024-08-15 01:00:00|308.07|307.92|309.2|309.05|310.02|309.87|307.47|307.27|4458
1723687200000|2024-08-15 02:00:00|309.15|308.95|310.05|309.9|310.65|310.45|309.1|308.95|2402
1723690800000|2024-08-15 03:00:00|310.1|309.95|309.85|309.7|310.35|310.2|309.8|309.65|1635
1723694400000|2024-08-15 04:00:00|309.9|309.75|309.8|309.65|310.25|310.1|309.7|309.55|1274
1723698000000|2024-08-15 05:00:00|309.85|309.7|310.15|310|310.6|310.45|309.8|309.65|2146
1723701600000|2024-08-15 06:00:00|310.1|309.95|310.1|309.95|310.3|310.1|309.65|309.5|1653
1723705200000|2024-08-15 07:00:00|310.05|309.9|310.15|310|310.6|310.4|310|309.85|2084
1723708800000|2024-08-15 08:00:00|310.2|310.05|310.4|310.25|310.8|310.65|310.2|310.05|2653
1723712400000|2024-08-15 09:00:00|310.45|310.3|310.65|310.45|310.85|310.6|310.3|310.15|1196
1723716000000|2024-08-15 10:00:00|310.7|310.5|310.6|310.45|310.9|310.75|310.55|310.4|321
1723719600000|2024-08-15 11:00:00|310.65|310.5|310.25|310.1|310.65|310.5|310.1|309.95|809
1723723200000|2024-08-15 12:00:00|310.2|310.05|311.8|311.65|312|311.85|310.05|309.9|797
1723726800000|2024-08-15 13:00:00|311.85|311.7|313.8|313.6|313.85|313.7|311.75|311.6|1001
1723730400000|2024-08-15 14:00:00|313.85|313.65|313.65|313.5|314|313.85|313.2|313|608
1723734000000|2024-08-15 15:00:00|313.6|313.45|313.95|313.75|314|313.85|313.1|312.9|591
1723737600000|2024-08-15 16:00:00|313.9|313.7|313.7|313.5|314.25|314.1|313.55|313.35|95
1723741200000|2024-08-15 17:00:00|313.65|313.45|313.85|313.7|313.95|313.8|313.4|313.2|186
1723744800000|2024-08-15 18:00:00|313.8|313.65|313.9|313.75|314.15|313.95|313.7|313.55|99
1723748400000|2024-08-15 19:00:00|313.85|313.7|313.45|313.3|314|313.8|313.25|313.1|312
1723752000000|2024-08-15 20:00:00|313.5|313.35|313.7|313.35|313.75|313.5|313.4|313.2|28
1723755600000|2024-08-15 21:00:00|313.8|313.3|313.95|313.35|314.15|313.35|313.8|313.1|2
1723759200000|2024-08-15 22:00:00|313.85|313.25|314.25|313.65|314.25|313.65|313.85|313.25|0
1723762800000|2024-08-15 23:00:00|314.35|313.75|314.25|313.65|314.45|313.85|314.15|313.55|0
1723766400000|2024-08-16 00:00:00|314.15|313.55|313.85|313.7|314.55|314.2|313.45|313.3|1550
1723770000000|2024-08-16 01:00:00|313.95|313.75|314.99|314.84|315.15|315|313.75|313.6|3186
1723773600000|2024-08-16 02:00:00|315.04|314.89|315.39|315.24|315.79|315.64|314.94|314.79|1989
1723777200000|2024-08-16 03:00:00|315.34|315.19|315.39|315.24|315.64|315.49|314.89|314.74|1711
1723780800000|2024-08-16 04:00:00|315.44|315.19|315.34|315.14|315.59|315.44|315.09|314.94|883
1723784400000|2024-08-16 05:00:00|315.29|315.19|315.39|315.24|315.59|315.39|315.14|314.99|1457
1723788000000|2024-08-16 06:00:00|315.34|315.19|315.44|315.29|315.64|315.49|315.04|314.89|1424
1723791600000|2024-08-16 07:00:00|315.49|315.24|315.14|314.99|315.89|315.69|315.09|314.94|1912
1723795200000|2024-08-16 08:00:00|315.09|314.94|314.99|314.84|315.69|315.54|314.94|314.74|2611
1723798800000|2024-08-16 09:00:00|315.04|314.89|315.39|315.19|315.69|315.34|315.04|314.79|1049
1723802400000|2024-08-16 10:00:00|315.34|315.14|315.04|314.84|315.39|315.19|314.94|314.74|379
1723806000000|2024-08-16 11:00:00|314.99|314.89|315.09|314.94|315.19|315.04|314.84|314.69|449
1723809600000|2024-08-16 12:00:00|315.14|314.99|314.99|314.84|315.24|315.09|314.69|314.49|784
1723813200000|2024-08-16 13:00:00|315.04|314.89|315.44|315.09|315.59|315.44|314.99|314.84|741
1723816800000|2024-08-16 14:00:00|315.49|315.14|315.24|315.09|315.84|315.64|315.04|314.84|460
1723820400000|2024-08-16 15:00:00|315.29|315.04|315.59|315.44|315.69|315.54|315.09|314.94|376
1723824000000|2024-08-16 16:00:00|315.54|315.39|316.09|315.89|316.24|316.04|315.54|315.34|228
1723827600000|2024-08-16 17:00:00|316.04|315.94|315.89|315.69|316.09|315.94|315.79|315.59|170
1723831200000|2024-08-16 18:00:00|315.84|315.64|315.89|315.69|315.94|315.79|315.64|315.49|96
1723834800000|2024-08-16 19:00:00|315.84|315.64|315.69|315.54|315.84|315.69|315.44|315.24|79
1723838400000|2024-08-16 20:00:00|315.64|315.49|315.89|315.39|315.89|315.64|315.49|315.29|134
1724018400000|2024-08-18 22:00:00|316.09|315.49|316.09|315.49|316.39|315.79|315.99|315.39|0
1724022000000|2024-08-18 23:00:00|316.19|315.59|316.09|315.49|316.29|315.69|315.89|315.29|0
1724025600000|2024-08-19 00:00:00|316.19|315.59|316.49|316.34|316.49|316.34|315.44|315.09|1391
1724029200000|2024-08-19 01:00:00|316.54|316.29|314.69|314.54|317.04|316.84|314.44|314.29|5448
1724032800000|2024-08-19 02:00:00|314.79|314.59|314.74|314.59|314.99|314.79|314.14|313.99|2321
1724036400000|2024-08-19 03:00:00|314.79|314.64|315.09|314.94|315.59|315.44|314.79|314.64|1998
1724040000000|2024-08-19 04:00:00|315.14|314.89|314.64|314.44|315.49|315.34|314.49|314.34|1521
1724043600000|2024-08-19 05:00:00|314.59|314.39|314.59|314.44|314.79|314.64|314.29|314.14|2346
1724047200000|2024-08-19 06:00:00|314.54|314.39|314.44|314.29|314.94|314.74|314.34|314.19|1820
1724050800000|2024-08-19 07:00:00|314.49|314.34|314.94|314.79|315.29|315.14|314.34|314.19|2360
1724054400000|2024-08-19 08:00:00|314.99|314.84|315.09|314.89|315.49|315.34|314.64|314.49|2502
1724058000000|2024-08-19 09:00:00|314.67|314.47|314.57|314.37|315.07|314.77|314.37|314.22|856
1724061600000|2024-08-19 10:00:00|314.52|314.42|314.62|314.47|314.87|314.67|314.52|314.42|133
1724065200000|2024-08-19 11:00:00|314.67|314.52|314.87|314.72|314.97|314.82|314.62|314.47|241
1724068800000|2024-08-19 12:00:00|314.92|314.77|315.17|315.02|315.22|315.07|314.87|314.72|321
1724072400000|2024-08-19 13:00:00|315.12|314.97|315.42|315.27|315.57|315.37|314.97|314.77|574
1724076000000|2024-08-19 14:00:00|315.47|315.32|316.82|316.67|317.02|316.87|315.37|315.22|531
1724079600000|2024-08-19 15:00:00|316.87|316.72|316.47|316.27|316.97|316.82|316.27|316.12|344
1724083200000|2024-08-19 16:00:00|316.42|316.32|317.22|317.02|317.27|317.12|316.37|316.22|71
1724086800000|2024-08-19 17:00:00|317.17|316.97|317.22|317.02|317.22|317.07|316.97|316.77|122
1724090400000|2024-08-19 18:00:00|317.17|317.07|317.47|317.32|317.52|317.32|317.17|317.02|110
1724094000000|2024-08-19 19:00:00|317.42|317.27|317.57|317.42|317.57|317.42|317.02|316.82|101
1724097600000|2024-08-19 20:00:00|317.52|317.37|317.27|316.97|317.52|317.37|317.22|316.97|54
1724101200000|2024-08-19 21:00:00|317.32|316.92|317.37|316.77|317.37|316.92|317.27|316.67|0
1724104800000|2024-08-19 22:00:00|317.47|316.87|317.27|316.67|317.57|316.97|317.27|316.67|0
1724108400000|2024-08-19 23:00:00|317.17|316.57|317.17|316.57|317.27|316.67|317.17|316.57|0
1724112000000|2024-08-20 00:00:00|317.27|316.67|317.32|317.12|317.77|317.57|316.57|316.42|1452
1724115600000|2024-08-20 01:00:00|317.27|317.17|317.22|317.07|317.52|317.37|316.52|316.32|3297
1724119200000|2024-08-20 02:00:00|317.27|317.12|319.07|318.92|319.07|318.92|317.17|317.02|2874
1724122800000|2024-08-20 03:00:00|319.12|318.97|319.14|318.99|319.44|319.29|318.97|318.77|2266
1724126400000|2024-08-20 04:00:00|319.04|318.89|319.29|319.14|319.64|319.49|319.04|318.89|1613
1724130000000|2024-08-20 05:00:00|319.24|319.09|318.94|318.79|319.59|319.44|318.84|318.69|1696
1724133600000|2024-08-20 06:00:00|318.99|318.84|319.09|318.89|319.14|318.99|318.69|318.54|1256
1724137200000|2024-08-20 07:00:00|319.04|318.94|318.84|318.69|319.09|318.94|318.79|318.64|1704
1724140800000|2024-08-20 08:00:00|318.89|318.74|318.29|318.14|319.24|319.09|318.29|318.14|2408
1724144400000|2024-08-20 09:00:00|318.34|318.19|317.89|317.69|318.49|318.24|317.74|317.59|1175
1724148000000|2024-08-20 10:00:00|317.84|317.64|318.24|318.04|318.24|318.04|317.84|317.64|158
1724151600000|2024-08-20 11:00:00|318.19|317.99|318.29|318.14|318.34|318.19|318.09|317.89|243
1724155200000|2024-08-20 12:00:00|318.24|318.09|318.29|318.09|318.39|318.19|318.09|317.94|198
1724158800000|2024-08-20 13:00:00|318.24|318.14|317.49|317.29|318.29|318.14|317.04|316.89|678
1724162400000|2024-08-20 14:00:00|317.44|317.24|316.64|316.44|317.49|317.29|316.34|316.19|412
1724166000000|2024-08-20 15:00:00|316.59|316.49|316.74|316.59|316.79|316.64|316.29|316.14|282
1724169600000|2024-08-20 16:00:00|316.69|316.54|316.29|316.14|316.74|316.54|316.29|316.14|40
1724173200000|2024-08-20 17:00:00|316.24|316.09|316.29|316.09|316.29|316.09|315.94|315.79|129
1724176800000|2024-08-20 18:00:00|316.24|316.14|316.44|316.24|316.64|316.44|316.24|316.09|128
1724180400000|2024-08-20 19:00:00|316.39|316.19|316.19|315.99|316.49|316.34|316.14|315.99|49
1724184000000|2024-08-20 20:00:00|316.24|316.04|316.49|315.84|316.59|316.24|316.09|315.79|90
1724187600000|2024-08-20 21:00:00|316.64|315.79|316.49|315.89|316.64|315.89|316.39|315.69|0
1724191200000|2024-08-20 22:00:00|316.39|315.79|316.49|315.89|316.59|315.99|316.39|315.79|0
1724194800000|2024-08-20 23:00:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724198400000|2024-08-21 00:00:00|316.59|315.99|315.94|315.79|316.69|316.14|315.44|315.24|1459
1724202000000|2024-08-21 01:00:00|315.89|315.74|314.82|314.67|316.59|316.44|314.52|314.37|3613
1724205600000|2024-08-21 02:00:00|314.77|314.62|315.02|314.87|315.17|314.97|314.57|314.42|2038
1724209200000|2024-08-21 03:00:00|315.07|314.92|315.32|315.17|315.52|315.37|315.02|314.87|1357
1724212800000|2024-08-21 04:00:00|315.22|315.12|315.82|315.67|315.82|315.67|315.22|315.07|1005
1724216400000|2024-08-21 05:00:00|315.72|315.57|315.82|315.67|316.52|316.37|315.62|315.47|1420
1724220000000|2024-08-21 06:00:00|315.77|315.62|315.97|315.82|316.02|315.87|315.67|315.52|1118
1724223600000|2024-08-21 07:00:00|316.02|315.87|316.17|316.02|316.32|316.17|315.82|315.67|1627
1724227200000|2024-08-21 08:00:00|316.12|315.97|315.47|315.27|316.42|316.27|315.32|315.12|2413
1724230800000|2024-08-21 09:00:00|315.41|315.21|316.11|315.91|316.36|315.96|315.41|315.21|1329
1724234400000|2024-08-21 10:00:00|316.06|315.96|316.96|316.76|316.96|316.81|316.06|315.96|160
1724238000000|2024-08-21 11:00:00|316.91|316.81|316.76|316.61|317.06|316.91|316.76|316.61|86
1724241600000|2024-08-21 12:00:00|316.81|316.66|316.76|316.61|316.96|316.81|316.71|316.56|156
1724245200000|2024-08-21 13:00:00|316.81|316.66|316.76|316.56|316.81|316.66|315.91|315.76|513
1724248800000|2024-08-21 14:00:00|316.71|316.61|316.76|316.61|317.51|317.36|316.26|316.11|496
1724252400000|2024-08-21 15:00:00|316.81|316.56|316.81|316.61|317.16|317.01|316.71|316.51|427
1724256000000|2024-08-21 16:00:00|316.71|316.56|317.01|316.81|317.06|316.91|316.56|316.31|147
1724259600000|2024-08-21 17:00:00|316.96|316.76|317.01|316.81|317.21|317.06|316.71|316.56|129
1724263200000|2024-08-21 18:00:00|317.21|316.86|317.26|317.11|317.51|317.36|317.01|316.81|121
1724266800000|2024-08-21 19:00:00|317.31|317.16|317.16|316.96|317.31|317.16|316.86|316.71|49
1724270400000|2024-08-21 20:00:00|317.11|317.01|317.41|317.11|317.41|317.21|317.06|316.61|92
1724274000000|2024-08-21 21:00:00|317.26|316.96|317.26|316.66|317.26|316.96|317.26|316.56|0
1724277600000|2024-08-21 22:00:00|317.36|316.76|317.36|316.76|317.46|316.86|317.26|316.66|0
1724281200000|2024-08-21 23:00:00|317.46|316.86|317.46|316.86|317.46|316.86|317.36|316.76|0
1724284800000|2024-08-22 00:00:00|317.36|316.76|316.64|316.49|318.24|318.09|316.64|316.49|984
1724288400000|2024-08-22 01:00:00|316.69|316.44|316.39|316.24|317.29|317.09|315.69|315.54|2701
1724292000000|2024-08-22 02:00:00|316.34|316.14|316.74|316.59|316.84|316.69|316.09|315.89|1608
1724295600000|2024-08-22 03:00:00|316.79|316.54|316.04|315.89|316.84|316.64|315.94|315.74|1121
1724299200000|2024-08-22 04:00:00|316.09|315.94|316.89|316.74|316.94|316.79|316.04|315.89|2658
1724302800000|2024-08-22 05:00:00|316.94|316.79|316.59|316.39|317.24|317.09|316.49|316.34|1756
1724306400000|2024-08-22 06:00:00|316.54|316.44|317.34|317.19|317.39|317.19|316.44|316.29|1346
1724310000000|2024-08-22 07:00:00|317.39|317.24|317.64|317.49|317.94|317.79|317.14|316.99|2605
1724313600000|2024-08-22 08:00:00|317.69|317.44|317.74|317.59|318.39|318.24|317.69|317.44|2678
1724317200000|2024-08-22 09:00:00|317.79|317.64|317.09|316.94|317.94|317.79|316.99|316.84|2029
1724320800000|2024-08-22 10:00:00|317.14|316.99|317.19|316.99|317.44|317.29|316.99|316.84|236
1724324400000|2024-08-22 11:00:00|317.24|317.04|317.09|316.89|317.34|317.19|316.69|316.54|593
1724328000000|2024-08-22 12:00:00|317.14|316.94|316.99|316.84|317.14|316.99|316.59|316.39|264
1724331600000|2024-08-22 13:00:00|316.84|316.79|317.04|316.84|317.19|316.94|316.69|316.54|327
1724335200000|2024-08-22 14:00:00|316.99|316.79|316.24|316.09|317.09|316.89|316.14|315.94|582
1724338800000|2024-08-22 15:00:00|316.29|316.14|315.74|315.54|316.39|316.24|315.39|315.24|533
1724342400000|2024-08-22 16:00:00|315.69|315.59|315.89|315.69|316.64|316.49|315.69|315.54|194
1724346000000|2024-08-22 17:00:00|315.84|315.64|315.39|315.19|316.04|315.89|315.29|315.14|305
1724349600000|2024-08-22 18:00:00|315.34|315.24|315.84|315.59|316.14|315.94|315.29|315.14|98
1724353200000|2024-08-22 19:00:00|315.79|315.64|315.59|315.39|315.99|315.84|315.14|314.99|366
1724356800000|2024-08-22 20:00:00|315.54|315.34|315.94|315.54|315.99|315.69|315.44|315.24|48
1724360400000|2024-08-22 21:00:00|315.99|315.49|315.79|315.19|316.14|315.49|315.79|314.94|0
1724364000000|2024-08-22 22:00:00|315.89|315.29|315.99|315.39|315.99|315.39|315.79|315.19|0
1724367600000|2024-08-22 23:00:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724371200000|2024-08-23 00:00:00|316.09|315.49|316.19|316.04|316.59|316.29|315.84|315.39|1098
1724374800000|2024-08-23 01:00:00|316.04|315.89|317.49|317.34|317.89|317.74|315.99|315.84|3868
1724378400000|2024-08-23 02:00:00|317.44|317.29|317.29|317.14|317.54|317.39|316.94|316.79|2261
1724382000000|2024-08-23 03:00:00|317.24|317.09|318.34|318.19|318.64|318.49|317.19|316.99|3039
1724385600000|2024-08-23 04:00:00|318.39|318.24|318.89|318.74|319.14|318.99|318.39|318.24|2680
1724389200000|2024-08-23 05:00:00|318.94|318.79|318.54|318.39|319.04|318.84|318.49|318.29|2679
1724392800000|2024-08-23 06:00:00|318.59|318.44|318.89|318.74|319.44|319.24|318.54|318.39|3170
1724396400000|2024-08-23 07:00:00|318.94|318.79|319.44|319.29|319.44|319.29|318.69|318.54|3365
1724400000000|2024-08-23 08:00:00|319.39|319.24|319.29|319.09|319.74|319.59|319.19|319.04|4015
1724403600000|2024-08-23 09:00:00|319.24|319.14|319.19|319.04|319.49|319.19|318.99|318.69|1695
1724407200000|2024-08-23 10:00:00|319.14|318.99|319.24|319.04|319.39|319.24|319.14|318.99|225
1724410800000|2024-08-23 11:00:00|319.19|319.09|318.94|318.79|319.24|319.09|318.89|318.74|208
1724414400000|2024-08-23 12:00:00|318.99|318.74|318.84|318.69|319.04|318.84|318.69|318.54|258
1724418000000|2024-08-23 13:00:00|318.89|318.74|318.39|318.14|318.89|318.74|318.09|317.94|485
1724421600000|2024-08-23 14:00:00|318.44|318.19|319.64|319.44|320.39|320.19|318.44|318.19|686
1724425200000|2024-08-23 15:00:00|319.59|319.39|319.34|319.14|320.14|319.94|319.29|319.09|459
1724428800000|2024-08-23 16:00:00|319.39|319.19|319.69|319.49|319.69|319.49|318.94|318.74|272
1724432400000|2024-08-23 17:00:00|319.74|319.54|319.64|319.44|319.99|319.79|319.59|319.44|170
1724436000000|2024-08-23 18:00:00|319.59|319.39|319.64|319.44|319.79|319.59|319.44|319.29|17
1724439600000|2024-08-23 19:00:00|319.59|319.39|320.14|319.94|320.29|320.09|319.49|319.29|418
1724443200000|2024-08-23 20:00:00|320.09|319.89|320.14|319.94|320.29|320.14|319.89|319.69|57
1724623200000|2024-08-25 22:00:00|320.62|320.02|320.22|319.62|320.82|320.22|320.22|319.62|0
1724626800000|2024-08-25 23:00:00|320.12|319.52|320.32|319.72|320.32|319.72|320.02|319.42|0
1724630400000|2024-08-26 00:00:00|320.42|319.82|319.22|319.07|320.42|319.82|318.47|318.22|977
1724634000000|2024-08-26 01:00:00|319.27|319.12|319.17|319.02|320.27|320.07|319.02|318.87|5067
1724637600000|2024-08-26 02:00:00|319.22|319.07|318.42|318.27|319.27|319.07|318.22|318.07|8335
1724641200000|2024-08-26 03:00:00|318.37|318.22|318.17|318.02|318.62|318.47|317.87|317.72|16258
1724644800000|2024-08-26 04:00:00|318.12|317.97|318.32|318.17|318.52|318.37|318.07|317.92|3877
1724648400000|2024-08-26 05:00:00|318.27|318.12|318.52|318.37|318.57|318.37|318.12|317.97|3774
1724652000000|2024-08-26 06:00:00|318.57|318.42|318.62|318.47|318.97|318.82|318.47|318.32|2399
1724655600000|2024-08-26 07:00:00|318.57|318.42|319.22|319.07|319.27|319.12|318.47|318.32|3637
1724659200000|2024-08-26 08:00:00|319.17|319.02|319.07|318.92|319.37|319.22|318.97|318.77|4918
1724662800000|2024-08-26 09:00:00|319.12|318.97|319.17|319.02|319.42|319.07|319.02|318.72|1754
1724666400000|2024-08-26 10:00:00|319.12|318.92|319.22|319.02|319.42|319.22|318.92|318.77|779
1724670000000|2024-08-26 11:00:00|319.17|319.07|318.72|318.52|319.22|319.07|318.52|318.37|489
1724673600000|2024-08-26 12:00:00|318.67|318.47|318.62|318.47|318.82|318.62|318.42|318.22|394
1724677200000|2024-08-26 13:00:00|318.57|318.42|319.27|319.12|319.32|319.12|318.32|318.17|2191
1724680800000|2024-08-26 14:00:00|319.32|319.17|318.27|318.12|319.32|319.17|317.77|317.62|718
1724684400000|2024-08-26 15:00:00|318.32|318.07|317.87|317.67|318.32|318.17|317.77|317.57|360
1724688000000|2024-08-26 16:00:00|317.82|317.62|318.77|318.57|318.77|318.62|317.77|317.62|203
1724691600000|2024-08-26 17:00:00|318.72|318.52|318.12|317.92|318.77|318.57|318.02|317.87|112
1724695200000|2024-08-26 18:00:00|318.07|317.87|318.47|318.27|318.52|318.32|317.97|317.77|70
1724698800000|2024-08-26 19:00:00|318.42|318.32|318.32|318.12|318.57|318.42|318.17|318.02|78
1724702400000|2024-08-26 20:00:00|318.27|318.17|318.17|317.87|318.32|318.17|318.12|317.87|53
1724706000000|2024-08-26 21:00:00|318.22|317.77|318.55|317.95|318.87|318.07|318.22|317.77|2
1724709600000|2024-08-26 22:00:00|318.65|318.05|318.45|317.85|318.75|318.15|318.35|317.75|0
1724713200000|2024-08-26 23:00:00|318.55|317.95|318.65|318.05|318.75|318.15|318.45|317.85|0
1724716800000|2024-08-27 00:00:00|318.55|317.95|317.95|317.8|318.75|318.25|317.7|317.55|1216
1724720400000|2024-08-27 01:00:00|317.9|317.7|318.6|318.45|318.85|318.7|317.7|317.55|11874
1724724000000|2024-08-27 02:00:00|318.55|318.35|318.05|317.9|318.55|318.4|318|317.85|28231
1724727600000|2024-08-27 03:00:00|318|317.85|318.25|318.1|318.35|318.2|317.75|317.6|5676
1724731200000|2024-08-27 04:00:00|318.2|318.05|318.25|318.1|318.4|318.25|318.1|317.95|4640
1724734800000|2024-08-27 05:00:00|318.3|318.15|318.9|318.7|319.2|319.05|318.3|318.15|4954
1724738400000|2024-08-27 06:00:00|318.85|318.65|318.25|318.1|318.85|318.65|318.15|318|5103
1724742000000|2024-08-27 07:00:00|318.3|318.15|318.7|318.55|318.7|318.55|318.2|318.05|6483
1724745600000|2024-08-27 08:00:00|318.65|318.5|319.1|318.95|319.3|319.15|318.65|318.5|4608
1724749200000|2024-08-27 09:00:00|318.98|318.83|318.63|318.43|319.13|318.93|318.58|318.23|3615
1724752800000|2024-08-27 10:00:00|318.68|318.48|318.53|318.33|318.73|318.58|318.28|318.13|588
1724756400000|2024-08-27 11:00:00|318.48|318.28|318.38|318.23|318.68|318.53|318.23|318.03|289
1724760000000|2024-08-27 12:00:00|318.33|318.18|317.93|317.78|318.38|318.18|317.73|317.58|450
1724763600000|2024-08-27 13:00:00|317.98|317.83|317.73|317.48|318.28|318.13|317.48|317.33|390
1724767200000|2024-08-27 14:00:00|317.78|317.53|318.13|317.93|318.23|318.03|317.58|317.43|430
1724770800000|2024-08-27 15:00:00|318.18|317.98|317.83|317.68|318.18|317.98|317.48|317.33|243
1724774400000|2024-08-27 16:00:00|317.78|317.63|317.63|317.43|317.88|317.73|317.43|317.28|76
1724778000000|2024-08-27 17:00:00|317.58|317.38|317.98|317.78|318.08|317.88|317.53|317.28|202
1724781600000|2024-08-27 18:00:00|318.03|317.83|318.03|317.83|318.18|318.03|317.93|317.78|75
1724785200000|2024-08-27 19:00:00|317.98|317.88|317.68|317.53|318.08|317.93|317.63|317.48|65
1724788800000|2024-08-27 20:00:00|317.73|317.48|318.08|317.33|318.08|317.58|317.43|317.28|97
1724792400000|2024-08-27 21:00:00|318.13|317.28|318.16|317.56|318.38|317.56|318.13|317.28|0
1724796000000|2024-08-27 22:00:00|318.26|317.66|317.86|317.26|318.26|317.66|317.76|317.16|0
1724799600000|2024-08-27 23:00:00|317.96|317.36|317.86|317.26|317.96|317.36|317.66|317.06|0
1724803200000|2024-08-28 00:00:00|317.96|317.36|318.06|317.86|318.16|317.96|317.46|316.81|1060
1724806800000|2024-08-28 01:00:00|318.11|317.91|316.46|316.26|318.36|318.16|315.96|315.81|6789
1724810400000|2024-08-28 02:00:00|316.41|316.21|316.36|316.21|316.56|316.41|316.06|315.91|1454
1724814000000|2024-08-28 03:00:00|316.41|316.26|317.46|317.26|317.51|317.36|316.41|316.26|4356
1724817600000|2024-08-28 04:00:00|317.51|317.31|317.76|317.56|317.91|317.76|317.51|317.31|943
1724821200000|2024-08-28 05:00:00|317.71|317.51|317.51|317.36|317.76|317.61|317.31|317.11|1282
1724824800000|2024-08-28 06:00:00|317.56|317.31|317.26|317.11|317.71|317.56|317.21|317.06|1997
1724828400000|2024-08-28 07:00:00|317.31|317.16|317.46|317.31|317.51|317.36|317.11|316.91|3808
1724832000000|2024-08-28 08:00:00|317.51|317.36|317.61|317.41|317.71|317.56|317.41|317.26|3107
1724835600000|2024-08-28 09:00:00|317.66|317.46|317.51|317.36|317.81|317.56|317.31|316.96|2379
1724839200000|2024-08-28 10:00:00|317.56|317.41|317.16|317.01|317.66|317.46|317.16|317.01|294
1724842800000|2024-08-28 11:00:00|317.11|316.96|316.86|316.71|317.31|317.16|316.86|316.66|729
1724846400000|2024-08-28 12:00:00|316.81|316.66|317.01|316.86|317.01|316.86|316.66|316.51|307
1724850000000|2024-08-28 13:00:00|316.96|316.81|317.41|317.26|317.51|317.36|316.81|316.66|545
1724853600000|2024-08-28 14:00:00|317.36|317.21|316.71|316.56|317.41|317.26|316.71|316.51|1041
1724857200000|2024-08-28 15:00:00|316.66|316.51|316.76|316.61|316.81|316.61|316.36|316.16|1517
1724860800000|2024-08-28 16:00:00|316.71|316.56|316.51|316.36|316.71|316.56|315.96|315.81|462
1724864400000|2024-08-28 17:00:00|316.56|316.31|315.41|315.26|316.71|316.46|315.41|315.26|153
1724868000000|2024-08-28 18:00:00|315.36|315.21|316.26|316.06|316.26|316.11|315.31|315.11|86
1724871600000|2024-08-28 19:00:00|316.36|316.11|316.36|316.21|316.51|316.36|316.11|315.96|503
1724875200000|2024-08-28 20:00:00|316.41|316.26|316.51|315.71|316.51|316.31|315.76|315.51|75
1724878800000|2024-08-28 21:00:00|316.56|315.66|315.95|315.35|316.56|315.66|315.95|315.35|0
1724882400000|2024-08-28 22:00:00|316.05|315.45|315.55|314.95|316.25|315.65|315.25|314.65|0
1724886000000|2024-08-28 23:00:00|315.65|315.05|315.65|315.05|315.65|315.05|315.45|314.85|0
1724889600000|2024-08-29 00:00:00|315.75|315.15|315.95|315.8|316.15|315.85|315.35|315.15|1219
1724893200000|2024-08-29 01:00:00|316.05|315.9|316.78|316.63|317.08|316.93|315.7|315.55|3124
1724896800000|2024-08-29 02:00:00|316.73|316.58|317.43|317.28|317.63|317.43|316.73|316.58|2137
1724900400000|2024-08-29 03:00:00|317.48|317.23|317.93|317.78|318.38|318.23|317.23|317.08|1629
1724904000000|2024-08-29 04:00:00|317.98|317.83|318.43|318.28|318.58|318.43|317.78|317.58|963
1724907600000|2024-08-29 05:00:00|318.48|318.33|318.98|318.83|318.98|318.83|318.48|318.33|1903
1724911200000|2024-08-29 06:00:00|318.93|318.78|319.03|318.88|319.13|318.98|318.83|318.68|1377
1724914800000|2024-08-29 07:00:00|319.08|318.93|319.38|319.23|319.43|319.23|318.98|318.83|1651
1724918400000|2024-08-29 08:00:00|319.33|319.13|318.68|318.53|319.43|319.28|318.68|318.48|2372
1724922000000|2024-08-29 09:00:00|318.73|318.58|318.98|318.83|319.23|318.98|318.53|318.23|1696
1724925600000|2024-08-29 10:00:00|319.03|318.88|318.68|318.53|319.03|318.88|318.48|318.28|152
1724929200000|2024-08-29 11:00:00|318.63|318.48|318.18|317.98|318.63|318.48|318.13|317.98|303
1724932800000|2024-08-29 12:00:00|318.13|317.93|318.13|317.98|318.43|318.13|317.78|317.63|326
1724936400000|2024-08-29 13:00:00|318.08|317.93|317.68|317.48|318.13|317.98|317.33|317.18|736
1724940000000|2024-08-29 14:00:00|317.63|317.43|317.48|317.28|317.93|317.78|317.38|317.18|401
1724943600000|2024-08-29 15:00:00|317.53|317.33|317.78|317.58|317.78|317.63|317.23|317.08|196
1724947200000|2024-08-29 16:00:00|317.73|317.63|317.68|317.48|317.93|317.78|317.58|317.43|186
1724950800000|2024-08-29 17:00:00|317.63|317.43|317.88|317.73|317.88|317.73|317.23|317.08|141
1724954400000|2024-08-29 18:00:00|317.83|317.68|316.73|316.53|317.88|317.68|316.43|316.28|190
1724958000000|2024-08-29 19:00:00|316.68|316.58|316.88|316.73|317.23|317.03|316.53|316.38|252
1724961600000|2024-08-29 20:00:00|316.93|316.78|317.33|316.78|317.38|317.08|316.93|316.63|40
1724965200000|2024-08-29 21:00:00|317.38|316.73|317.33|316.73|317.43|316.83|317.33|316.58|0
1724968800000|2024-08-29 22:00:00|317.43|316.83|317.26|316.66|317.43|316.83|317.13|316.53|0
1724972400000|2024-08-29 23:00:00|317.16|316.56|317.26|316.66|317.36|316.76|317.16|316.56|0
1724976000000|2024-08-30 00:00:00|317.16|316.56|316.71|316.51|317.36|316.91|316.31|316.11|1065
1724979600000|2024-08-30 01:00:00|316.56|316.41|318.71|318.56|318.81|318.66|316.46|316.31|3089
1724983200000|2024-08-30 02:00:00|318.76|318.51|319.01|318.86|319.11|318.91|317.86|317.71|1356
1724986800000|2024-08-30 03:00:00|318.96|318.81|318.96|318.81|319.06|318.91|318.66|318.51|1275
1724990400000|2024-08-30 04:00:00|318.91|318.76|318.61|318.46|318.96|318.81|318.31|318.11|1372
1724994000000|2024-08-30 05:00:00|318.56|318.41|319.81|319.66|319.96|319.81|318.51|318.36|1607
1724997600000|2024-08-30 06:00:00|319.86|319.71|320.01|319.86|320.16|320.01|319.66|319.51|1875
1725001200000|2024-08-30 07:00:00|320.06|319.91|321.01|320.86|321.06|320.91|319.81|319.66|2341
1725004800000|2024-08-30 08:00:00|320.96|320.81|319.96|319.81|321.06|320.91|319.81|319.66|3549
1725008400000|2024-08-30 09:00:00|320.06|319.91|320.86|320.26|320.96|320.76|319.91|319.71|3484
1725012000000|2024-08-30 10:00:00|320.41|320.21|320.51|320.36|320.56|320.41|320.21|319.41|451
1725015600000|2024-08-30 11:00:00|320.46|320.31|320.46|320.31|320.61|320.46|320.31|320.16|177
1725019200000|2024-08-30 12:00:00|320.51|320.36|319.91|319.71|320.66|320.51|319.81|319.66|399
1725022800000|2024-08-30 13:00:00|319.86|319.76|320.46|320.26|320.51|320.36|319.81|319.66|470
1725026400000|2024-08-30 14:00:00|320.51|320.31|319.56|319.41|320.56|320.41|319.51|319.31|450
1725030000000|2024-08-30 15:00:00|319.51|319.36|319.26|319.11|319.71|319.51|318.91|318.71|433
1725033600000|2024-08-30 16:00:00|319.21|319.06|319.21|319.01|319.46|319.26|318.76|318.61|254
1725037200000|2024-08-30 17:00:00|319.16|318.96|319.41|319.21|319.46|319.26|319.06|318.86|123
1725040800000|2024-08-30 18:00:00|319.36|319.26|320.06|319.86|320.11|319.96|319.36|319.16|160
1725044400000|2024-08-30 19:00:00|320.01|319.91|320.21|320.06|320.46|320.26|319.91|319.71|167
1725048000000|2024-08-30 20:00:00|320.26|320.11|320.56|320.21|320.66|320.31|320.21|320.11|35
1725235200000|2024-09-02 00:00:00|320.61|319.56|319.71|319.56|320.61|320.11|319.66|319.51|1216
1725238800000|2024-09-02 01:00:00|319.61|319.46|321.71|321.51|321.81|321.66|319.61|319.46|3119
1725242400000|2024-09-02 02:00:00|321.66|321.56|321.06|320.91|321.91|321.76|320.81|320.66|1584
1725246000000|2024-09-02 03:00:00|321.01|320.86|321.71|321.56|321.71|321.56|320.76|320.61|1297
1725249600000|2024-09-02 04:00:00|321.66|321.51|321.36|321.21|321.71|321.56|321.06|320.86|708
1725253200000|2024-09-02 05:00:00|321.41|321.26|322.01|321.86|322.11|321.96|321.31|321.16|955
1725256800000|2024-09-02 06:00:00|321.96|321.81|322.06|321.91|322.31|322.16|321.86|321.71|1441
1725260400000|2024-09-02 07:00:00|322.01|321.86|321.76|321.61|322.06|321.91|321.36|321.16|1318
1725264000000|2024-09-02 08:00:00|321.81|321.66|322.46|322.31|322.56|322.36|321.81|321.66|1799
1725267600000|2024-09-02 09:00:00|322.41|322.26|322.26|322.06|322.66|322.36|322.21|322.01|1000
1725271200000|2024-09-02 10:00:00|322.31|322.11|322.31|322.16|322.41|322.21|322.16|321.96|81
1725274800000|2024-09-02 11:00:00|322.36|322.21|322.41|322.21|322.81|322.61|322.26|322.11|222
1725278400000|2024-09-02 12:00:00|322.46|322.26|322.66|322.51|322.96|322.76|322.36|322.21|366
1725282000000|2024-09-02 13:00:00|322.71|322.56|322.36|322.16|322.71|322.56|322.31|322.16|182
1725285600000|2024-09-02 14:00:00|322.31|322.21|322.41|322.26|322.56|322.36|322.11|321.96|190
1725289200000|2024-09-02 15:00:00|322.46|322.31|322.91|322.71|323.01|322.81|322.41|322.26|209
1725292800000|2024-09-02 16:00:00|322.96|322.76|322.81|322.61|322.96|322.76|322.71|322.51|21
1725296400000|2024-09-02 17:00:00|322.76|322.56|322.61|322.41|322.76|322.61|322.56|322.36|42
1725300000000|2024-09-02 18:00:00|322.56|322.36|322.51|322.36|322.56|322.36|322.41|322.26|14
1725303600000|2024-09-02 19:00:00|322.56|322.31|322.46|322.31|322.56|322.31|322.36|322.21|21
1725307200000|2024-09-02 20:00:00|322.41|322.26|322.31|321.86|322.76|322.26|321.96|321.71|57
1725310800000|2024-09-02 21:00:00|322.36|321.81|322.46|321.86|322.46|321.86|322.36|321.81|2
1725321600000|2024-09-03 00:00:00|322.61|322.36|322.01|321.86|322.76|322.56|321.76|321.61|554
1725325200000|2024-09-03 01:00:00|322.06|321.91|324.31|324.16|324.41|324.26|322.06|321.86|2726
1725328800000|2024-09-03 02:00:00|324.36|324.21|323.73|323.58|324.46|324.31|323.68|323.51|1633
1725332400000|2024-09-03 03:00:00|323.68|323.53|323.13|322.98|323.73|323.58|322.83|322.68|1963
1725336000000|2024-09-03 04:00:00|323.08|322.93|322.93|322.78|323.58|323.38|322.83|322.68|1159
1725339600000|2024-09-03 05:00:00|322.98|322.88|323.58|323.43|323.98|323.83|322.98|322.88|1186
1725343200000|2024-09-03 06:00:00|323.63|323.48|323.98|323.83|324.23|324.08|323.58|323.43|1305
1725346800000|2024-09-03 07:00:00|324.03|323.88|324.58|324.43|324.63|324.43|324.03|323.88|1292
1725350400000|2024-09-03 08:00:00|324.63|324.48|324.33|324.18|324.63|324.48|324.28|324.08|1719
1725354000000|2024-09-03 09:00:00|324.28|324.13|323.73|323.58|324.53|324.38|323.73|323.58|1155
1725357600000|2024-09-03 10:00:00|323.78|323.63|324.03|323.83|324.03|323.88|323.58|323.43|245
1725361200000|2024-09-03 11:00:00|323.98|323.78|324.18|324.03|324.23|324.08|323.78|323.63|142
1725364800000|2024-09-03 12:00:00|324.13|323.98|323.98|323.78|324.43|324.28|323.93|323.73|211
1725368400000|2024-09-03 13:00:00|324.03|323.83|322.83|322.63|324.08|323.93|322.53|322.23|1069
1725372000000|2024-09-03 14:00:00|322.78|322.43|322.23|322.08|322.78|322.53|321.73|321.53|1178
1725375600000|2024-09-03 15:00:00|322.18|322.03|322.58|322.43|323.08|322.93|322.08|321.93|565
1725379200000|2024-09-03 16:00:00|322.63|322.38|322.58|322.43|322.93|322.73|322.53|322.33|219
1725382800000|2024-09-03 17:00:00|322.53|322.38|322.33|322.13|322.88|322.73|322.33|322.13|208
1725386400000|2024-09-03 18:00:00|322.28|322.08|321.73|321.53|322.33|322.13|321.68|321.48|168
1725390000000|2024-09-03 19:00:00|321.78|321.58|321.28|321.08|321.78|321.63|320.63|320.48|875
1725393600000|2024-09-03 20:00:00|321.23|321.13|321.33|320.93|321.33|321.18|320.83|320.68|165
1725397200000|2024-09-03 21:00:00|321.93|320.88|321.88|321.28|322.43|321.28|321.88|320.73|0
1725408000000|2024-09-04 00:00:00|320.78|320.58|317.63|317.48|320.78|320.58|316.48|316.33|3570
1725411600000|2024-09-04 01:00:00|317.78|317.58|318.68|318.48|319.53|319.33|317.58|317.38|4672
1725415200000|2024-09-04 02:00:00|318.63|318.43|319.11|318.96|319.36|319.21|318.28|318.13|1649
1725418800000|2024-09-04 03:00:00|319.06|318.91|319.06|318.91|319.21|319.06|318.56|318.41|1577
1725422400000|2024-09-04 04:00:00|319.11|318.96|319.21|319.06|319.61|319.46|319.01|318.86|909
1725426000000|2024-09-04 05:00:00|319.16|319.01|319.21|319.01|319.46|319.31|318.76|318.61|1216
1725429600000|2024-09-04 06:00:00|319.26|319.06|319.26|319.11|319.86|319.71|319.16|319.01|1022
1725433200000|2024-09-04 07:00:00|319.31|319.16|320.96|320.81|321.21|321.06|319.11|318.91|1977
1725436800000|2024-09-04 08:00:00|321.01|320.86|320.66|320.51|321.16|321.01|320.46|320.26|1979
1725440400000|2024-09-04 09:00:00|320.81|320.61|320.81|320.61|321.06|320.86|320.31|320.11|1761
1725444000000|2024-09-04 10:00:00|320.86|320.66|320.46|320.26|320.96|320.81|320.26|320.11|281
1725447600000|2024-09-04 11:00:00|320.41|320.31|320.51|320.31|320.71|320.51|320.31|320.16|62
1725451200000|2024-09-04 12:00:00|320.46|320.36|320.81|320.66|321.06|320.91|320.46|320.26|213
1725454800000|2024-09-04 13:00:00|320.76|320.61|321.81|321.61|321.81|321.66|320.41|320.26|449
1725458400000|2024-09-04 14:00:00|321.76|321.46|322.36|322.21|322.41|322.21|320.86|320.71|340
1725462000000|2024-09-04 15:00:00|322.41|322.16|321.81|321.61|322.41|322.21|321.51|321.36|240
1725465600000|2024-09-04 16:00:00|321.76|321.56|322.16|321.96|322.36|322.16|321.56|321.36|313
1725469200000|2024-09-04 17:00:00|322.11|322.01|321.91|321.76|322.26|322.06|321.81|321.66|166
1725472800000|2024-09-04 18:00:00|321.86|321.71|321.66|321.51|322.16|321.96|321.66|321.46|147
1725476400000|2024-09-04 19:00:00|321.61|321.41|321.76|321.61|322.01|321.81|321.51|321.31|169
1725480000000|2024-09-04 20:00:00|321.81|321.56|321.91|321.41|322.01|321.61|321.56|321.36|14
1725483600000|2024-09-04 21:00:00|322.11|321.36|322.06|321.46|322.26|321.46|322.06|321.31|0
1725494400000|2024-09-05 00:00:00|322.16|321.51|322.26|322.11|322.46|322.31|321.86|321.51|936
1725498000000|2024-09-05 01:00:00|322.16|322.06|322.01|321.86|323.51|323.36|321.96|321.81|2712
1725501600000|2024-09-05 02:00:00|321.96|321.81|322.11|321.96|322.36|322.21|321.66|321.51|1102
1725505200000|2024-09-05 03:00:00|322.06|321.91|321.16|320.96|322.06|321.96|320.26|320.11|1787
1725508800000|2024-09-05 04:00:00|321.21|321.01|320.76|320.61|321.41|321.21|320.56|320.41|2355
1725512400000|2024-09-05 05:00:00|320.71|320.56|320.91|320.71|321.46|321.31|319.96|319.76|2822
1725516000000|2024-09-05 06:00:00|320.96|320.76|321.06|320.86|321.21|321.06|320.61|320.41|2558
1725519600000|2024-09-05 07:00:00|321.01|320.91|322.46|322.31|322.61|322.41|320.96|320.81|3021
1725523200000|2024-09-05 08:00:00|322.41|322.26|322.51|322.36|322.91|322.76|322.11|321.91|2929
1725526800000|2024-09-05 09:00:00|322.41|322.26|322.36|322.16|322.76|322.56|322.31|322.06|1297
1725530400000|2024-09-05 10:00:00|322.31|322.21|322.81|322.61|322.81|322.61|322.26|322.11|382
1725534000000|2024-09-05 11:00:00|322.86|322.66|322.51|322.31|322.86|322.66|322.46|322.26|140
1725537600000|2024-09-05 12:00:00|322.46|322.36|322.56|322.41|322.66|322.51|321.91|321.71|262
1725541200000|2024-09-05 13:00:00|322.61|322.46|323.46|323.21|323.56|323.41|322.51|322.36|474
1725544800000|2024-09-05 14:00:00|323.51|323.26|323.01|322.81|323.76|323.61|322.96|322.71|314
1725548400000|2024-09-05 15:00:00|323.06|322.86|322.06|321.91|323.36|323.16|322.06|321.91|297
1725552000000|2024-09-05 16:00:00|322.11|321.86|322.41|322.21|322.61|322.46|322.11|321.86|173
1725555600000|2024-09-05 17:00:00|322.46|322.26|322.91|322.76|322.96|322.81|322.16|321.96|102
1725559200000|2024-09-05 18:00:00|322.96|322.81|322.76|322.61|323.11|322.91|322.76|322.56|73
1725562800000|2024-09-05 19:00:00|322.81|322.56|322.76|322.56|322.91|322.71|322.26|322.06|49
1725566400000|2024-09-05 20:00:00|322.71|322.61|322.96|322.41|322.96|322.61|322.56|322.31|42
1725570000000|2024-09-05 21:00:00|322.91|322.36|322.86|322.26|323.16|322.36|322.86|321.96|0
1725580800000|2024-09-06 00:00:00|322.41|322.01|321.01|320.81|322.41|322.11|320.81|320.66|1103
1725584400000|2024-09-06 01:00:00|320.96|320.91|323.31|323.16|323.46|323.31|320.96|320.91|2586
1725588000000|2024-09-06 02:00:00|323.26|323.11|322.91|322.76|323.36|323.21|322.46|322.31|1220
1725591600000|2024-09-06 03:00:00|322.96|322.81|322.44|322.29|323.51|323.31|322.31|322.16|1054
1725595200000|2024-09-06 04:00:00|322.54|322.34|322.39|322.24|322.64|322.49|322.14|321.94|894
1725598800000|2024-09-06 05:00:00|322.29|322.14|322.29|322.14|322.54|322.39|321.79|321.59|934
1725602400000|2024-09-06 06:00:00|322.24|322.09|321.84|321.69|322.49|322.34|321.79|321.64|1052
1725606000000|2024-09-06 07:00:00|321.79|321.64|320.94|320.79|321.84|321.69|320.34|320.19|2327
1725609600000|2024-09-06 08:00:00|321.04|320.84|320.24|320.09|321.04|320.84|319.79|319.64|2796
1725613200000|2024-09-06 09:00:00|320.19|320.04|320.84|320.64|320.84|320.64|320.04|319.89|1321
1725616800000|2024-09-06 10:00:00|320.79|320.69|320.54|320.34|320.94|320.74|320.54|320.34|84
1725620400000|2024-09-06 11:00:00|320.49|320.39|320.74|320.54|320.84|320.64|320.49|320.34|94
1725624000000|2024-09-06 12:00:00|320.79|320.64|322.44|322.24|322.74|322.54|320.69|320.24|420
1725627600000|2024-09-06 13:00:00|322.49|322.29|321.69|321.49|323.19|322.99|321.69|321.49|957
1725631200000|2024-09-06 14:00:00|321.64|321.44|318.99|318.79|321.64|321.44|318.84|318.64|727
1725634800000|2024-09-06 15:00:00|319.14|318.84|318.49|318.29|320.54|320.29|318.44|318.24|493
1725638400000|2024-09-06 16:00:00|318.44|318.34|318.39|318.19|318.74|318.59|318.09|317.89|268
1725642000000|2024-09-06 17:00:00|318.34|318.24|318.74|318.54|319.09|318.94|318.29|318.09|202
1725645600000|2024-09-06 18:00:00|318.79|318.59|318.79|318.59|318.79|318.64|318.34|318.14|121
1725649200000|2024-09-06 19:00:00|318.84|318.64|318.84|318.69|319.24|319.04|318.74|318.54|271
1725652800000|2024-09-06 20:00:00|318.79|318.64|318.34|317.89|318.84|318.69|318.09|317.74|176
1725832800000|2024-09-08 22:00:00|318.49|317.89|318.49|317.89|318.49|317.89|318.49|317.89|0
1725840000000|2024-09-09 00:00:00|318.99|318.59|319.44|319.29|319.74|319.59|318.84|318.59|1897
1725843600000|2024-09-09 01:00:00|319.59|319.44|322.59|322.44|322.59|322.44|319.59|319.44|3912
1725847200000|2024-09-09 02:00:00|322.49|322.39|322.84|322.69|323.09|322.94|322.39|322.24|2297
1725850800000|2024-09-09 03:00:00|322.89|322.74|323.69|323.54|324.04|323.89|322.79|322.64|1602
1725854400000|2024-09-09 04:00:00|323.74|323.59|323.84|323.69|324.19|324.04|323.44|323.24|1005
1725858000000|2024-09-09 05:00:00|323.94|323.79|323.94|323.79|324.29|324.09|323.69|323.54|895
1725861600000|2024-09-09 06:00:00|323.99|323.84|324.04|323.89|324.29|324.14|323.69|323.54|919
1725865200000|2024-09-09 07:00:00|324.09|323.94|324.99|324.84|325.19|325.04|323.99|323.84|1146
1725868800000|2024-09-09 08:00:00|324.94|324.79|324.79|324.64|325.24|325.09|324.39|324.24|1818
1725872400000|2024-09-09 09:00:00|324.67|324.52|325.37|325.17|325.47|325.22|324.62|324.47|1411
1725876000000|2024-09-09 10:00:00|325.32|325.12|325.17|324.97|325.37|325.17|325.02|324.87|443
1725879600000|2024-09-09 11:00:00|325.12|325.02|325.32|325.12|325.52|325.37|325.12|324.97|321
1725883200000|2024-09-09 12:00:00|325.27|325.17|325.47|325.27|325.47|325.32|325.02|324.87|224
1725886800000|2024-09-09 13:00:00|325.42|325.32|325.72|325.52|325.77|325.62|325.12|324.92|527
1725890400000|2024-09-09 14:00:00|325.77|325.57|325.37|325.17|326.52|326.37|325.32|325.17|474
1725894000000|2024-09-09 15:00:00|325.32|325.12|326.52|326.37|326.52|326.37|325.32|325.12|353
1725897600000|2024-09-09 16:00:00|326.47|326.32|327.07|326.92|327.12|326.92|326.42|326.22|314
1725901200000|2024-09-09 17:00:00|327.12|326.87|326.32|326.12|327.12|326.97|326.32|326.12|335
1725904800000|2024-09-09 18:00:00|326.27|326.17|326.17|326.02|326.37|326.22|325.97|325.77|247
1725908400000|2024-09-09 19:00:00|326.12|325.97|326.52|326.37|326.67|326.47|325.97|325.77|567
1725912000000|2024-09-09 20:00:00|326.47|326.32|326.87|326.22|326.92|326.62|326.32|326.17|100
1725915600000|2024-09-09 21:00:00|326.92|326.17|326.67|326.07|327.07|326.47|326.67|325.67|0
1725926400000|2024-09-10 00:00:00|325.87|325.47|325.82|325.67|325.97|325.82|325.22|325.02|1219
1725930000000|2024-09-10 01:00:00|325.92|325.72|325.9|325.75|326.32|326.17|325.6|325.4|2321
1725933600000|2024-09-10 02:00:00|325.85|325.7|325.1|324.95|325.85|325.75|324.6|324.45|1994
1725937200000|2024-09-10 03:00:00|325.05|324.9|325.6|325.45|325.75|325.6|324.9|324.75|1287
1725940800000|2024-09-10 04:00:00|325.55|325.4|325.45|325.3|325.75|325.6|325.15|325|861
1725944400000|2024-09-10 05:00:00|325.5|325.35|325.85|325.7|326|325.8|325.45|325.3|987
1725948000000|2024-09-10 06:00:00|325.8|325.65|326.25|326.1|326.45|326.3|325.55|325.4|949
1725951600000|2024-09-10 07:00:00|326.2|326.05|327.05|326.9|327.15|327|325.85|325.7|1567
1725955200000|2024-09-10 08:00:00|327.1|326.95|326.75|326.6|327.2|327.05|326.6|326.45|1408
1725958800000|2024-09-10 09:00:00|326.7|326.55|326.35|326.15|326.75|326.6|325.8|325.5|1220
1725962400000|2024-09-10 10:00:00|326.4|326.2|326.4|326.2|326.7|326.5|326.25|326.05|221
1725966000000|2024-09-10 11:00:00|326.45|326.25|326.25|326.1|326.7|326.5|326.15|326|121
1725969600000|2024-09-10 12:00:00|326.3|326.15|326.65|326.45|326.8|326.65|326.25|326.1|238
1725973200000|2024-09-10 13:00:00|326.6|326.4|325.85|325.65|326.7|326.5|325.8|325.6|811
1725976800000|2024-09-10 14:00:00|325.8|325.6|325.5|325.35|325.9|325.75|325.15|324.95|412
1725980400000|2024-09-10 15:00:00|325.55|325.3|324.85|324.7|326.45|326.3|324.85|324.7|767
1725984000000|2024-09-10 16:00:00|324.8|324.65|325.1|324.9|325.25|325.05|324.7|324.5|250
1725987600000|2024-09-10 17:00:00|325.05|324.95|325.85|325.65|325.9|325.7|325.05|324.9|49
1725991200000|2024-09-10 18:00:00|325.9|325.7|326.4|326.2|326.45|326.25|325.9|325.65|56
1725994800000|2024-09-10 19:00:00|326.35|326.25|326.65|326.45|326.7|326.5|326.35|326.2|81
1725998400000|2024-09-10 20:00:00|326.7|326.5|326.6|326.4|326.7|326.5|326.5|326.1|29
1726002000000|2024-09-10 21:00:00|326.7|326.35|326.6|326|326.7|326.35|326.6|326|0
1726012800000|2024-09-11 00:00:00|326.15|325.85|326|325.85|326.85|326.7|325.75|325.6|2059
1726016400000|2024-09-11 01:00:00|326.25|326.1|327.62|327.42|327.97|327.77|326|325.8|2911
1726020000000|2024-09-11 02:00:00|327.57|327.47|327.57|327.42|327.72|327.57|326.67|326.52|1330
1726023600000|2024-09-11 03:00:00|327.62|327.52|327.52|327.37|327.72|327.52|326.97|326.82|1101
1726027200000|2024-09-11 04:00:00|327.57|327.42|327.57|327.42|327.67|327.47|327.12|326.97|656
1726030800000|2024-09-11 05:00:00|327.52|327.37|327.72|327.57|327.82|327.67|326.97|326.82|1218
1726034400000|2024-09-11 06:00:00|327.67|327.52|328.57|328.42|328.72|328.57|327.57|327.42|1289
1726038000000|2024-09-11 07:00:00|328.52|328.37|329.02|328.87|329.57|329.42|328.42|328.27|2066
1726041600000|2024-09-11 08:00:00|328.97|328.82|328.92|328.77|329.37|329.22|328.72|328.57|1668
1726045200000|2024-09-11 09:00:00|328.87|328.72|329.47|329.32|329.52|329.37|328.77|328.47|1538
1726048800000|2024-09-11 10:00:00|329.52|329.27|329.47|329.32|329.52|329.37|329.17|329.02|178
1726052400000|2024-09-11 11:00:00|329.52|329.37|329.57|329.42|329.72|329.57|329.37|329.22|269
1726056000000|2024-09-11 12:00:00|329.62|329.37|329.72|329.52|330.07|329.92|328.92|328.77|536
1726059600000|2024-09-11 13:00:00|329.77|329.57|329.52|329.32|330.47|330.32|329.42|329.22|581
1726063200000|2024-09-11 14:00:00|329.47|329.27|328.47|328.27|329.77|329.52|327.82|327.67|1025
1726066800000|2024-09-11 15:00:00|328.42|328.22|329.87|329.67|330.17|330.02|328.37|328.22|315
1726070400000|2024-09-11 16:00:00|329.82|329.62|330.72|330.52|330.82|330.67|329.82|329.62|119
1726074000000|2024-09-11 17:00:00|330.77|330.57|331.42|331.22|331.67|331.47|330.72|330.52|186
1726077600000|2024-09-11 18:00:00|331.37|331.27|331.67|331.47|331.97|331.77|331.27|331.12|231
1726081200000|2024-09-11 19:00:00|331.62|331.42|331.87|331.72|332.07|331.92|331.47|331.27|306
1726084800000|2024-09-11 20:00:00|331.82|331.67|331.92|331.52|332.12|331.97|331.67|331.37|61
1726088400000|2024-09-11 21:00:00|332.02|331.47|332.12|331.52|332.27|331.52|332.02|330.52|0
1726099200000|2024-09-12 00:00:00|332.15|331.55|332.25|332.1|334.1|333.2|332.05|331.55|1932
1726102800000|2024-09-12 01:00:00|332.4|332.2|331.3|331.15|332.85|332.7|330.75|330.55|4369
1726106400000|2024-09-12 02:00:00|331.35|331.2|331.45|331.3|331.45|331.3|330.25|330.1|1638
1726110000000|2024-09-12 03:00:00|331.4|331.25|331.2|331.05|331.6|331.45|330.95|330.8|1951
1726113600000|2024-09-12 04:00:00|331.25|331.1|331.35|331.2|331.65|331.5|331.2|331.05|1232
1726117200000|2024-09-12 05:00:00|331.4|331.25|331.5|331.35|331.8|331.6|331.15|331|2302
1726120800000|2024-09-12 06:00:00|331.45|331.3|331.5|331.35|331.8|331.65|331.4|331.25|1616
1726124400000|2024-09-12 07:00:00|331.55|331.4|332.05|331.9|332.6|332.4|331.35|331.2|3686
1726128000000|2024-09-12 08:00:00|332.1|331.95|332.1|331.95|332.3|332.15|331.75|331.6|3297
1726131600000|2024-09-12 09:00:00|332|331.9|332.3|332.15|332.65|332.45|331.85|331.65|2583
1726135200000|2024-09-12 10:00:00|332.25|332.1|332.35|332.15|332.45|332.3|332.15|332|208
1726138800000|2024-09-12 11:00:00|332.3|332.2|332.7|332.5|332.8|332.6|332.15|331.95|194
1726142400000|2024-09-12 12:00:00|332.65|332.45|332.3|332.15|332.75|332.6|332|331.85|570
1726146000000|2024-09-12 13:00:00|332.25|332.1|331.8|331.6|332.5|332.3|331.35|331.2|828
1726149600000|2024-09-12 14:00:00|331.75|331.65|332.4|332.2|332.9|332.7|331.6|331.4|831
1726153200000|2024-09-12 15:00:00|332.35|332.15|332.45|332.25|333|332.8|332.25|332.1|185
1726156800000|2024-09-12 16:00:00|332.4|332.3|333.2|333.05|333.3|333.15|332.4|332.25|113
1726160400000|2024-09-12 17:00:00|333.25|333.1|334.1|333.9|334.2|334|333.25|333|440
1726164000000|2024-09-12 18:00:00|334.05|333.85|333.9|333.7|334.15|334|333.3|333.05|118
1726167600000|2024-09-12 19:00:00|333.85|333.65|333.55|333.35|334.05|333.85|333.4|333.25|766
1726171200000|2024-09-12 20:00:00|333.5|333.4|333.45|333.2|333.55|333.4|333.4|333.2|36
1726174800000|2024-09-12 21:00:00|333.5|333.05|333.55|332.95|333.55|333.05|333.5|332.95|0
1726185600000|2024-09-13 00:00:00|334|333.55|332.45|332.25|334.3|334.05|332.45|332.25|1256
1726189200000|2024-09-13 01:00:00|332.6|332.3|332.72|332.52|333.6|333.45|332.05|331.9|3122
1726192800000|2024-09-13 02:00:00|332.67|332.47|332.47|332.32|332.82|332.67|332.22|332.07|1561
1726196400000|2024-09-13 03:00:00|332.42|332.27|332.82|332.67|332.97|332.77|332.32|332.17|877
1726200000000|2024-09-13 04:00:00|332.77|332.62|333.02|332.87|333.22|333.02|332.47|332.32|941
1726203600000|2024-09-13 05:00:00|332.97|332.82|333.62|333.47|333.92|333.77|332.92|332.72|1510
1726207200000|2024-09-13 06:00:00|333.67|333.52|333.17|333.02|333.67|333.52|333.02|332.87|1008
1726210800000|2024-09-13 07:00:00|333.12|332.97|333.07|332.92|333.42|333.27|332.92|332.77|1229
1726214400000|2024-09-13 08:00:00|333.12|332.97|332.82|332.67|333.27|333.12|332.72|332.52|1551
1726218000000|2024-09-13 09:00:00|332.92|332.77|333.07|332.87|333.47|333.12|332.77|332.62|926
1726221600000|2024-09-13 10:00:00|333.02|332.82|333.07|332.92|333.17|332.97|332.97|332.77|129
1726225200000|2024-09-13 11:00:00|333.12|332.97|333.02|332.87|333.12|332.97|332.67|332.52|379
1726228800000|2024-09-13 12:00:00|332.97|332.82|333.12|332.97|333.27|333.12|332.82|332.67|367
1726232400000|2024-09-13 13:00:00|333.17|332.87|333.62|333.47|333.82|333.67|333.07|332.87|429
1726236000000|2024-09-13 14:00:00|333.57|333.37|333.77|333.62|334.27|334.07|333.37|333.12|315
1726239600000|2024-09-13 15:00:00|333.72|333.57|334.12|333.97|334.12|333.97|333.57|333.42|164
1726243200000|2024-09-13 16:00:00|334.07|333.92|333.72|333.52|334.17|334.02|333.57|333.37|192
1726246800000|2024-09-13 17:00:00|333.67|333.47|333.87|333.67|333.97|333.82|333.57|333.37|110
1726250400000|2024-09-13 18:00:00|333.82|333.62|333.67|333.47|333.92|333.77|333.52|333.37|51
1726254000000|2024-09-13 19:00:00|333.62|333.42|333.87|333.72|334.02|333.82|333.57|333.37|186
1726257600000|2024-09-13 20:00:00|333.92|333.77|333.82|333.57|333.97|333.77|333.77|333.57|44
1726437600000|2024-09-15 22:00:00|334.07|333.47|333.95|333.35|334.07|333.47|333.77|333.17|0
1726441200000|2024-09-15 23:00:00|334.05|333.45|334.25|333.65|334.25|333.65|333.95|333.35|0
1726444800000|2024-09-16 00:00:00|334.15|333.55|333.9|333.75|334.9|334.7|333.6|333.45|1488
1726448400000|2024-09-16 01:00:00|333.7|333.55|332.95|332.8|333.7|333.55|331.5|331.25|4374
1726452000000|2024-09-16 02:00:00|333|332.85|332.75|332.55|333.3|333.1|332.55|332.4|1257
1726455600000|2024-09-16 03:00:00|332.7|332.6|332.8|332.65|332.85|332.7|332.45|332.3|1299
1726459200000|2024-09-16 04:00:00|332.75|332.6|332.9|332.75|333.25|333.1|332.7|332.55|1336
1726462800000|2024-09-16 05:00:00|332.95|332.8|333.25|333.1|333.25|333.1|332.95|332.75|1006
1726466400000|2024-09-16 06:00:00|333.3|333.15|332.95|332.8|333.3|333.15|332.85|332.7|1073
1726470000000|2024-09-16 07:00:00|333|332.85|333.6|333.45|333.65|333.45|332.95|332.8|1433
1726473600000|2024-09-16 08:00:00|333.55|333.4|333.85|333.7|334|333.85|333.55|333.4|1734
1726477200000|2024-09-16 09:00:00|333.95|333.8|333.95|333.7|334.2|334.05|333.75|333.35|1214
1726480800000|2024-09-16 10:00:00|333.9|333.6|334.05|333.9|334.2|334.05|333.7|333.55|288
1726484400000|2024-09-16 11:00:00|334.1|333.85|334.15|334|334.2|334|333.9|333.75|290
1726488000000|2024-09-16 12:00:00|334.1|333.95|333.8|333.6|334.15|334|333.65|333.5|263
1726491600000|2024-09-16 13:00:00|333.75|333.65|334|333.8|334.6|334.4|333.4|333.25|729
1726495200000|2024-09-16 14:00:00|333.95|333.75|333.4|333.25|334.05|333.85|333.15|332.95|822
1726498800000|2024-09-16 15:00:00|333.35|333.2|333.55|333.35|333.65|333.5|333.2|333.05|523
1726502400000|2024-09-16 16:00:00|333.5|333.4|333.8|333.6|333.85|333.65|333.5|333.3|137
1726506000000|2024-09-16 17:00:00|333.75|333.55|334.1|333.95|334.1|333.95|333.65|333.45|104
1726509600000|2024-09-16 18:00:00|334.05|333.9|334.35|334.2|334.4|334.25|334.05|333.85|99
1726513200000|2024-09-16 19:00:00|334.4|334.15|334.65|334.45|334.7|334.55|334.2|334.05|229
1726516800000|2024-09-16 20:00:00|334.6|334.4|334.6|334.25|334.8|334.65|334.55|334.25|111
1726520400000|2024-09-16 21:00:00|334.75|334.2|334.55|333.95|334.8|334.2|334.55|333.85|0
1726524000000|2024-09-16 22:00:00|334.65|334.05|334.85|334.25|334.85|334.25|334.65|334.05|0
1726527600000|2024-09-16 23:00:00|334.75|334.15|334.79|334.19|334.89|334.29|334.65|334.05|0
1726531200000|2024-09-17 00:00:00|334.69|334.09|334.04|333.89|334.89|334.54|333.99|333.84|1253
1726534800000|2024-09-17 01:00:00|334.09|333.94|335.44|335.24|335.79|335.59|333.84|333.69|2501
1726538400000|2024-09-17 02:00:00|335.39|335.19|335.29|335.09|335.64|335.49|334.49|334.34|1459
1726542000000|2024-09-17 03:00:00|335.24|335.14|334.89|334.74|335.54|335.39|334.69|334.54|1440
1726545600000|2024-09-17 04:00:00|334.99|334.84|335.14|334.99|335.24|335.09|334.69|334.49|841
1726549200000|2024-09-17 05:00:00|335.19|335.04|335.39|335.24|335.49|335.34|335.04|334.84|754
1726552800000|2024-09-17 06:00:00|335.44|335.29|335.54|335.39|335.54|335.39|335.09|334.89|808
1726556400000|2024-09-17 07:00:00|335.49|335.34|335.49|335.34|335.79|335.64|335.39|335.24|1662
1726560000000|2024-09-17 08:00:00|335.54|335.39|335.39|335.19|335.64|335.49|335.24|335.09|1201
1726563600000|2024-09-17 09:00:00|335.44|335.24|335.49|335.29|335.79|335.49|335.19|334.89|1197
1726567200000|2024-09-17 10:00:00|335.54|335.34|335.34|335.19|335.94|335.79|335.29|335.09|245
1726570800000|2024-09-17 11:00:00|335.39|335.24|335.49|335.34|335.74|335.59|335.19|335.04|147
1726574400000|2024-09-17 12:00:00|335.54|335.39|335.39|335.24|335.74|335.59|335.14|334.99|508
1726578000000|2024-09-17 13:00:00|335.44|335.19|334.89|334.69|335.64|335.49|334.84|334.64|536
1726581600000|2024-09-17 14:00:00|334.84|334.74|334.54|334.39|335.19|335.04|334.39|334.19|705
1726585200000|2024-09-17 15:00:00|334.49|334.34|334.84|334.69|334.89|334.74|334.44|334.24|340
1726588800000|2024-09-17 16:00:00|334.79|334.64|334.14|333.74|334.89|334.74|333.64|333.49|244
1726592400000|2024-09-17 17:00:00|334.09|333.69|334.29|334.14|334.39|334.19|333.79|333.64|210
1726596000000|2024-09-17 18:00:00|334.24|334.09|334.39|334.24|334.49|334.29|334.19|333.99|144
1726599600000|2024-09-17 19:00:00|334.34|334.19|334.94|334.74|334.94|334.74|334.24|334.04|235
1726603200000|2024-09-17 20:00:00|334.99|334.79|335.04|334.64|335.09|334.79|334.79|334.59|48
1726606800000|2024-09-17 21:00:00|335.09|334.54|334.82|334.22|335.09|334.54|334.79|333.84|0
1726610400000|2024-09-17 22:00:00|334.92|334.32|334.82|334.22|334.92|334.32|334.82|334.22|0
1726614000000|2024-09-17 23:00:00|334.92|334.32|335.02|334.42|335.02|334.42|334.82|334.22|0
1726617600000|2024-09-18 00:00:00|334.92|334.32|334.72|334.57|335.62|335.37|334.72|334.32|1051
1726621200000|2024-09-18 01:00:00|334.77|334.67|335.27|335.12|335.77|335.62|333.82|333.67|3129
1726624800000|2024-09-18 02:00:00|335.22|335.07|335.22|335.07|335.37|335.22|334.82|334.67|874
1726628400000|2024-09-18 03:00:00|335.17|334.97|335.32|335.17|335.62|335.47|335.07|334.87|1133
1726632000000|2024-09-18 04:00:00|335.37|335.22|335.32|335.17|335.67|335.52|335.17|334.97|514
1726635600000|2024-09-18 05:00:00|335.27|335.12|335.27|335.12|335.57|335.37|335.02|334.87|1108
1726639200000|2024-09-18 06:00:00|335.32|335.17|335.47|335.32|335.57|335.42|335.12|334.97|971
1726642800000|2024-09-18 07:00:00|335.52|335.37|335.47|335.32|335.72|335.57|335.42|335.27|1364
1726646400000|2024-09-18 08:00:00|335.52|335.37|335.42|335.27|335.57|335.42|335.22|335.07|1794
1726650000000|2024-09-18 09:00:00|335.37|335.22|335.52|335.37|335.62|335.37|335.07|334.82|1154
1726653600000|2024-09-18 10:00:00|335.57|335.27|335.47|335.32|335.72|335.52|335.42|335.27|108
1726657200000|2024-09-18 11:00:00|335.42|335.27|335.22|335.07|335.47|335.32|335.12|334.97|230
1726660800000|2024-09-18 12:00:00|335.17|335.02|335.32|335.12|335.52|335.37|335.02|334.82|201
1726664400000|2024-09-18 13:00:00|335.37|335.17|335.42|335.27|335.47|335.27|335.07|334.92|482
1726668000000|2024-09-18 14:00:00|335.37|335.22|335.67|335.52|335.97|335.82|335.17|334.97|618
1726671600000|2024-09-18 15:00:00|335.72|335.47|335.37|335.22|335.87|335.72|335.37|335.17|302
1726675200000|2024-09-18 16:00:00|335.32|335.17|335.82|335.67|335.82|335.67|335.32|335.17|86
1726678800000|2024-09-18 17:00:00|335.77|335.62|336.42|335.97|336.47|336.27|335.62|335.47|222
1726682400000|2024-09-18 18:00:00|336.47|335.87|336.87|336.67|338.22|337.97|336.42|335.87|473
1726686000000|2024-09-18 19:00:00|336.82|336.62|336.22|336.02|337.47|337.32|335.92|335.77|453
1726689600000|2024-09-18 20:00:00|336.17|335.97|336.62|336.27|336.67|336.47|336.12|335.92|52
1726693200000|2024-09-18 21:00:00|336.67|336.22|336.82|336.22|337.07|336.22|336.62|335.97|0
1726696800000|2024-09-18 22:00:00|336.92|336.32|337.12|336.52|337.32|336.72|336.82|336.22|0
1726700400000|2024-09-18 23:00:00|337.22|336.62|337.92|337.32|337.92|337.32|336.82|336.22|0
1726704000000|2024-09-19 00:00:00|338.02|337.42|336.42|336.27|338.42|337.87|336.32|336.17|1065
1726707600000|2024-09-19 01:00:00|336.62|336.42|337.12|336.97|337.17|337.02|336.17|336.02|2752
1726711200000|2024-09-19 02:00:00|337.17|337.02|338.89|338.74|338.99|338.84|337.17|337.02|2887
1726714800000|2024-09-19 03:00:00|338.94|338.79|339.89|339.69|339.89|339.74|338.59|338.44|2019
1726718400000|2024-09-19 04:00:00|339.94|339.74|340.49|340.34|340.69|340.54|339.94|339.74|2293
1726722000000|2024-09-19 05:00:00|340.59|340.44|340.24|340.09|340.69|340.49|340.09|339.94|1523
1726725600000|2024-09-19 06:00:00|340.19|340.04|340.49|340.29|340.69|340.54|339.99|339.84|1341
1726729200000|2024-09-19 07:00:00|340.54|340.34|339.89|339.74|340.79|340.64|339.64|339.49|1771
1726732800000|2024-09-19 08:00:00|339.84|339.69|339.99|339.79|340.29|340.09|339.64|339.44|2124
1726736400000|2024-09-19 09:00:00|340.19|339.99|341.24|341.09|341.54|341.34|340.04|339.89|2052
1726740000000|2024-09-19 10:00:00|341.29|341.14|341.99|341.69|341.99|341.69|341.24|341.09|263
1726743600000|2024-09-19 11:00:00|341.89|341.64|341.69|341.49|341.99|341.79|341.19|340.99|484
1726747200000|2024-09-19 12:00:00|341.64|341.54|341.24|341.04|341.74|341.54|341.19|341.04|694
1726750800000|2024-09-19 13:00:00|341.19|340.99|340.59|340.34|341.94|341.79|340.09|339.94|694
1726754400000|2024-09-19 14:00:00|340.64|340.39|341.39|341.24|342.14|341.99|340.64|340.39|662
1726758000000|2024-09-19 15:00:00|341.44|341.29|342.34|342.14|342.59|342.44|341.34|341.19|537
1726761600000|2024-09-19 16:00:00|342.39|342.19|342.34|342.14|342.74|342.54|342.19|342.04|152
1726765200000|2024-09-19 17:00:00|342.49|342.19|342.69|342.54|342.79|342.59|342.14|341.94|116
1726768800000|2024-09-19 18:00:00|342.64|342.49|342.59|342.39|342.74|342.54|342.34|342.14|64
1726772400000|2024-09-19 19:00:00|342.54|342.34|342.29|342.14|342.59|342.39|342.14|341.99|147
1726776000000|2024-09-19 20:00:00|342.39|342.19|342.24|342.04|342.39|342.19|342.14|341.94|53
1726779600000|2024-09-19 21:00:00|342.29|341.99|342.34|341.74|342.44|341.99|342.24|341.64|0
1726783200000|2024-09-19 22:00:00|342.24|341.64|342.24|341.64|342.34|341.74|342.04|341.44|0
1726786800000|2024-09-19 23:00:00|342.14|341.54|342.17|341.57|342.37|341.77|342.07|341.47|0
1726790400000|2024-09-20 00:00:00|342.07|341.47|340.32|340.17|342.42|342.17|340.32|340.17|1857
1726794000000|2024-09-20 01:00:00|340.42|340.27|340.72|340.52|341.07|340.92|339.77|339.62|3162
1726797600000|2024-09-20 02:00:00|340.67|340.47|339.92|339.77|340.82|340.67|339.87|339.72|1539
1726801200000|2024-09-20 03:00:00|339.97|339.82|340.22|340.07|340.27|340.12|339.62|339.47|2209
1726804800000|2024-09-20 04:00:00|340.27|340.02|340.17|340.02|340.42|340.27|340.12|339.97|1163
1726808400000|2024-09-20 05:00:00|340.22|340.07|340.02|339.87|340.32|340.17|339.67|339.52|1022
1726812000000|2024-09-20 06:00:00|340.07|339.92|340.57|340.42|340.77|340.57|340.07|339.92|1522
1726815600000|2024-09-20 07:00:00|340.52|340.37|340.67|340.52|340.77|340.62|340.32|340.17|1425
1726819200000|2024-09-20 08:00:00|340.62|340.47|340.27|340.12|340.82|340.67|340.22|340.02|1479
1726822800000|2024-09-20 09:00:00|340.22|340.07|340.07|339.92|340.72|340.47|340.07|339.87|1957
1726826400000|2024-09-20 10:00:00|340.02|339.87|340.72|340.52|340.72|340.57|339.92|339.72|325
1726830000000|2024-09-20 11:00:00|340.67|340.57|339.97|339.82|340.72|340.57|339.77|339.57|587
1726833600000|2024-09-20 12:00:00|340.02|339.87|339.67|339.47|340.27|340.12|339.62|339.47|530
1726837200000|2024-09-20 13:00:00|339.62|339.52|339.27|339.07|339.67|339.52|338.87|338.72|960
1726840800000|2024-09-20 14:00:00|339.22|339.02|339.07|338.92|339.47|339.32|338.87|338.72|511
1726844400000|2024-09-20 15:00:00|339.02|338.87|339.37|339.22|339.57|339.42|338.57|338.42|446
1726848000000|2024-09-20 16:00:00|339.32|339.17|339.72|339.57|339.87|339.72|339.27|339.12|133
1726851600000|2024-09-20 17:00:00|339.67|339.52|339.62|339.42|339.77|339.62|339.47|339.27|173
1726855200000|2024-09-20 18:00:00|339.57|339.37|339.62|339.42|339.62|339.47|339.12|338.92|88
1726858800000|2024-09-20 19:00:00|339.57|339.37|339.77|339.57|339.97|339.82|339.57|339.37|132
1726862400000|2024-09-20 20:00:00|339.72|339.62|339.62|339.22|339.82|339.62|339.57|339.17|74
1727042400000|2024-09-22 22:00:00|339.67|339.07|339.87|339.27|339.87|339.27|339.57|338.97|0
1727046000000|2024-09-22 23:00:00|339.77|339.17|340.07|339.47|340.07|339.47|339.77|339.17|0
1727049600000|2024-09-23 00:00:00|339.97|339.37|340.12|339.97|340.77|340.62|339.97|339.37|1032
1727053200000|2024-09-23 01:00:00|340.17|340.02|341.92|341.77|342.02|341.87|340.02|339.87|3631
1727056800000|2024-09-23 02:00:00|341.87|341.72|343.66|343.46|343.66|343.51|341.67|341.47|3226
1727060400000|2024-09-23 03:00:00|343.71|343.51|343.61|343.46|344.06|343.91|343.46|343.26|2912
1727064000000|2024-09-23 04:00:00|343.56|343.41|343.41|343.26|343.66|343.51|343.21|343.06|1785
1727067600000|2024-09-23 05:00:00|343.36|343.21|342.36|342.21|343.46|343.31|342.31|342.16|1812
1727071200000|2024-09-23 06:00:00|342.31|342.16|342.76|342.61|342.86|342.66|342.31|342.16|3314
1727074800000|2024-09-23 07:00:00|342.71|342.56|342.81|342.66|343.01|342.81|342.31|342.16|2777
1727078400000|2024-09-23 08:00:00|342.76|342.61|343.36|343.21|343.41|343.26|342.76|342.61|3319
1727082000000|2024-09-23 09:00:00|343.31|343.16|343.46|343.26|343.86|343.36|343.06|342.76|1552
1727085600000|2024-09-23 10:00:00|343.51|343.31|343.21|343.06|343.56|343.41|343.16|343.01|272
1727089200000|2024-09-23 11:00:00|343.16|343.01|343.46|343.26|343.51|343.36|343.06|342.91|212
1727092800000|2024-09-23 12:00:00|343.41|343.31|343.81|343.61|343.86|343.71|343.31|343.16|430
1727096400000|2024-09-23 13:00:00|343.86|343.66|345.61|345.46|345.86|345.71|343.66|343.51|789
1727100000000|2024-09-23 14:00:00|345.56|345.41|346.51|346.36|346.86|346.71|345.46|345.31|783
1727103600000|2024-09-23 15:00:00|346.56|346.41|346.06|345.86|346.56|346.41|345.81|345.66|562
1727107200000|2024-09-23 16:00:00|346.01|345.81|346.01|345.81|346.06|345.91|345.31|345.16|253
1727110800000|2024-09-23 17:00:00|345.96|345.76|346.41|346.26|346.46|346.31|345.71|345.56|142
1727114400000|2024-09-23 18:00:00|346.46|346.21|346.56|346.36|346.61|346.46|346.31|346.11|384
1727118000000|2024-09-23 19:00:00|346.51|346.31|346.31|346.11|346.71|346.51|346.21|346.06|955
1727121600000|2024-09-23 20:00:00|346.26|346.06|346.16|345.96|346.41|346.21|346.06|345.91|112
1727125200000|2024-09-23 21:00:00||345.61||345.56||345.61||345.56|0
1727128800000|2024-09-23 22:00:00|346.19|345.59|345.99|345.39|346.19|345.59|345.99|345.39|0
1727132400000|2024-09-23 23:00:00|346.09|345.49|346.09|345.49|346.19|345.59|345.99|345.39|0
1727136000000|2024-09-24 00:00:00|345.99|345.39|345.04|344.89|346.44|346.29|345.04|344.89|1046
1727139600000|2024-09-24 01:00:00|344.94|344.84|345.04|344.84|346.09|345.89|344.64|344.49|8322
1727143200000|2024-09-24 02:00:00|344.99|344.79|345.64|345.44|345.99|345.84|344.54|344.34|5231
1727146800000|2024-09-24 03:00:00|345.59|345.49|345.29|345.14|345.79|345.59|344.89|344.74|5675
1727150400000|2024-09-24 04:00:00|345.34|345.19|346.19|346.04|346.29|346.09|345.34|345.19|5269
1727154000000|2024-09-24 05:00:00|346.14|345.99|346.44|346.24|346.94|346.79|346.09|345.94|5675
1727157600000|2024-09-24 06:00:00|346.39|346.19|346.54|346.39|346.69|346.54|346.04|345.84|12537
1727161200000|2024-09-24 07:00:00|346.49|346.34|346.64|346.49|346.74|346.59|346.19|346.04|7035
1727164800000|2024-09-24 08:00:00|346.59|346.44|346.59|346.44|347.09|346.94|346.54|346.34|8891
1727168400000|2024-09-24 09:00:00|346.64|346.39|345.64|345.49|346.64|346.44|344.44|344.29|9349
1727172000000|2024-09-24 10:00:00|345.59|345.44|345.14|344.99|345.64|345.49|345.14|344.94|1088
1727175600000|2024-09-24 11:00:00|345.19|344.94|344.94|344.74|345.29|345.09|344.79|344.64|1832
1727179200000|2024-09-24 12:00:00|344.89|344.79|345.24|345.09|345.34|345.14|344.74|344.59|1642
1727182800000|2024-09-24 13:00:00|345.29|345.14|344.74|344.49|345.74|345.59|344.49|344.29|1543
1727186400000|2024-09-24 14:00:00|344.79|344.54|344.99|344.79|344.99|344.84|343.94|343.74|1854
1727190000000|2024-09-24 15:00:00|344.94|344.74|345.14|344.99|345.34|345.19|344.69|344.49|573
1727193600000|2024-09-24 16:00:00|345.19|344.94|344.74|344.59|345.29|345.09|344.44|344.24|304
1727197200000|2024-09-24 17:00:00|344.79|344.64|344.59|344.44|345.04|344.89|344.59|344.44|317
1727200800000|2024-09-24 18:00:00|344.64|344.49|344.89|344.69|344.89|344.74|344.39|344.19|188
1727204400000|2024-09-24 19:00:00|344.84|344.64|344.89|344.69|344.94|344.74|344.19|344.04|1643
1727208000000|2024-09-24 20:00:00|344.94|344.74|344.74|344.29|345.09|344.89|344.69|344.29|61
1727211600000|2024-09-24 21:00:00|345.24|344.24|344.79|344.19|345.29|344.39|344.79|344.09|19
1727215200000|2024-09-24 22:00:00|344.89|344.29|344.79|344.19|344.89|344.29|344.69|344.09|0
1727218800000|2024-09-24 23:00:00|344.89|344.29|344.79|344.19|344.89|344.29|344.69|344.09|0
1727222400000|2024-09-25 00:00:00|344.69|344.09|344.39|344.24|345.14|344.99|344.29|343.79|10040
1727226000000|2024-09-25 01:00:00|344.34|344.19|343.44|343.29|344.34|344.19|342.04|341.89|16006
1727229600000|2024-09-25 02:00:00|343.39|343.24|342.59|342.44|343.69|343.54|342.44|342.24|5408
1727233200000|2024-09-25 03:00:00|342.54|342.39|342.59|342.44|342.64|342.49|342.14|341.99|4777
1727236800000|2024-09-25 04:00:00|342.64|342.49|342.54|342.39|342.84|342.69|342.44|342.29|2981
1727240400000|2024-09-25 05:00:00|342.59|342.44|341.44|341.29|342.69|342.49|341.44|341.29|8668
1727244000000|2024-09-25 06:00:00|341.49|341.24|340.99|340.84|341.89|341.74|340.74|340.59|5322
1727247600000|2024-09-25 07:00:00|341.04|340.89|340.64|340.49|341.29|341.14|340.39|340.24|6079
1727251200000|2024-09-25 08:00:00|340.59|340.44|340.74|340.54|341.34|341.19|340.49|340.34|9069
1727254800000|2024-09-25 09:00:00|340.69|340.59|340.79|340.59|341.29|340.89|340.59|340.39|3828
1727258400000|2024-09-25 10:00:00|340.74|340.64|341.49|341.29|341.49|341.29|340.74|340.64|140
1727262000000|2024-09-25 11:00:00|341.44|341.34|341.84|341.69|342.09|341.94|341.39|341.24|282
1727265600000|2024-09-25 12:00:00|341.89|341.74|341.49|341.34|342.04|341.89|341.49|341.34|403
1727269200000|2024-09-25 13:00:00|341.44|341.29|341.14|340.89|341.59|341.44|340.39|340.24|249
1727272800000|2024-09-25 14:00:00|341.19|340.94|341.74|341.54|341.99|341.79|340.89|340.74|630
1727276400000|2024-09-25 15:00:00|341.79|341.59|341.39|341.19|341.94|341.74|341.19|340.99|374
1727280000000|2024-09-25 16:00:00|341.34|341.14|341.54|341.34|341.79|341.64|341.14|340.94|454
1727283600000|2024-09-25 17:00:00|341.49|341.29|341.54|341.34|341.64|341.49|341.14|340.94|257
1727287200000|2024-09-25 18:00:00|341.49|341.39|341.49|341.29|341.74|341.54|341.24|341.04|18
1727290800000|2024-09-25 19:00:00|341.44|341.34|341.44|341.24|341.59|341.39|341.29|341.14|181
1727294400000|2024-09-25 20:00:00|341.49|341.29|341.89|341.39|341.94|341.74|341.44|341.24|114
1727298000000|2024-09-25 21:00:00|341.94|340.74|341.69|341.09|341.94|341.09|341.59|340.64|0
1727301600000|2024-09-25 22:00:00|341.59|340.99|341.59|340.99|341.69|341.09|341.49|340.89|0
1727305200000|2024-09-25 23:00:00|341.69|341.09|341.79|341.19|341.89|341.29|341.59|340.99|0
1727308800000|2024-09-26 00:00:00|341.89|341.29|341.54|341.34|343.99|343.79|341.49|341.29|1939
1727312400000|2024-09-26 01:00:00|341.44|341.29|343.39|343.19|343.54|343.39|340.54|340.34|3337
1727316000000|2024-09-26 02:00:00|343.44|343.24|343.59|343.44|343.94|343.79|343.09|342.89|7350
1727319600000|2024-09-26 03:00:00|343.64|343.39|343.14|342.99|343.84|343.69|342.64|342.49|1806
1727323200000|2024-09-26 04:00:00|343.09|342.94|343.24|343.09|343.64|343.49|342.79|342.64|1614
1727326800000|2024-09-26 05:00:00|343.19|342.99|343.39|343.24|343.89|343.74|342.84|342.69|5556
1727330400000|2024-09-26 06:00:00|343.44|343.29|341.99|341.84|343.54|343.39|341.54|341.34|3409
1727334000000|2024-09-26 07:00:00|342.04|341.89|342.24|342.09|342.39|342.24|341.39|341.24|6113
1727337600000|2024-09-26 08:00:00|342.19|342.04|342.29|342.14|342.64|342.44|341.74|341.59|4453
1727341200000|2024-09-26 09:00:00|342.24|342.09|341.59|341.44|342.24|342.09|341.14|340.79|2689
1727344800000|2024-09-26 10:00:00|341.54|341.39|341.24|341.04|341.89|341.69|341.14|340.94|846
1727348400000|2024-09-26 11:00:00|341.19|340.99|340.69|340.49|341.29|341.14|340.44|340.29|700
1727352000000|2024-09-26 12:00:00|340.64|340.54|341.14|340.99|341.79|341.64|340.64|340.49|570
1727355600000|2024-09-26 13:00:00|341.19|341.04|342.44|342.24|342.49|342.29|340.69|340.54|1138
1727359200000|2024-09-26 14:00:00|342.49|342.29|340.99|340.79|342.69|342.54|340.74|340.54|591
1727362800000|2024-09-26 15:00:00|340.94|340.74|342.34|342.14|342.44|342.24|340.74|340.54|968
1727366400000|2024-09-26 16:00:00|342.29|342.09|341.59|341.39|342.29|342.09|341.54|341.34|420
1727370000000|2024-09-26 17:00:00|341.94|341.44|341.84|341.69|341.99|341.79|341.24|341.04|178
1727373600000|2024-09-26 18:00:00|341.89|341.64|341.94|341.74|342.19|342.04|341.84|341.64|147
1727377200000|2024-09-26 19:00:00|341.89|341.69|341.94|341.74|342.09|341.94|341.59|341.44|320
1727380800000|2024-09-26 20:00:00|341.99|341.79|342.09|341.59|342.29|341.99|341.99|341.54|78
1727384400000|2024-09-26 21:00:00|342.34|341.29|341.99|341.39|342.34|341.69|341.89|340.94|0
1727388000000|2024-09-26 22:00:00|342.09|341.49|342.09|341.49|342.29|341.69|341.99|341.39|0
1727391600000|2024-09-26 23:00:00|341.99|341.39|341.99|341.39|342.19|341.59|341.89|341.29|0
1727395200000|2024-09-27 00:00:00|341.89|341.29|341.24|341.09|342.94|342.74|340.94|340.74|1218
1727398800000|2024-09-27 01:00:00|341.29|340.89|340.09|339.89|341.69|341.54|339.09|338.94|6109
1727402400000|2024-09-27 02:00:00|340.14|339.94|341.15|341|341.2|341|339.59|339.44|4423
1727406000000|2024-09-27 03:00:00|341.1|340.95|340.9|340.7|341.65|341.5|340.6|340.45|1512
1727409600000|2024-09-27 04:00:00|340.95|340.75|341.25|341.05|341.35|341.2|340.45|340.3|1154
1727413200000|2024-09-27 05:00:00|341.2|341|341.4|341.25|341.6|341.4|340.65|340.5|1578
1727416800000|2024-09-27 06:00:00|341.45|341.3|340.85|340.7|341.7|341.55|340.7|340.55|1719
1727420400000|2024-09-27 07:00:00|340.9|340.65|340.75|340.6|341.1|340.9|340.35|340.2|2146
1727424000000|2024-09-27 08:00:00|340.7|340.55|341.65|341.5|341.8|341.65|340.7|340.55|2707
1727427600000|2024-09-27 09:00:00|341.6|341.45|341.3|341.1|342.2|342.05|341.25|340.5|1933
1727431200000|2024-09-27 10:00:00|341.25|341.15|341.1|340.95|341.4|341.25|340.75|340.6|260
1727434800000|2024-09-27 11:00:00|341.05|340.85|341.2|341.05|341.6|341.45|341.05|340.85|222
1727438400000|2024-09-27 12:00:00|341.25|341|341.35|341.2|341.85|341.7|341.15|340.95|253
1727442000000|2024-09-27 13:00:00|341.3|341.15|341.4|341.25|341.65|341.5|340.95|340.75|369
1727445600000|2024-09-27 14:00:00|341.35|341.2|341.45|341.3|342.05|341.9|341.3|341.05|200
1727449200000|2024-09-27 15:00:00|341.5|341.25|341.1|340.9|342.1|341.9|341.05|340.9|283
1727452800000|2024-09-27 16:00:00|341.05|340.85|341.05|340.9|341.4|341.2|340.85|340.7|75
1727456400000|2024-09-27 17:00:00|341.1|340.95|341.15|340.95|341.25|341.05|340.5|340.35|199
1727460000000|2024-09-27 18:00:00|341.1|340.9|340.65|340.5|341.2|341|340|339.85|169
1727463600000|2024-09-27 19:00:00|340.6|340.45|340.2|340.05|340.65|340.5|340.2|340.05|99
1727467200000|2024-09-27 20:00:00|340.15|339.95|339.95|339.55|340.2|340|339.65|339.4|209
1727647200000|2024-09-29 22:00:00|340.15|339.55|340.15|339.55|340.15|339.55|340.15|339.55|0
1727654400000|2024-09-30 00:00:00|340.45|339.85|341.2|341.05|342.05|341.9|340|339.55|1648
1727658000000|2024-09-30 01:00:00|340.75|340.55|341.85|341.7|343.25|343.1|340.3|340.1|4212
1727661600000|2024-09-30 02:00:00|341.8|341.65|341.3|341.1|342.05|341.85|340.9|340.7|1923
1727665200000|2024-09-30 03:00:00|341.35|341.15|341.4|341.25|341.9|341.75|341.2|341.05|1517
1727668800000|2024-09-30 04:00:00|341.45|341.3|342.2|342|342.25|342.1|341.4|341.25|2162
1727672400000|2024-09-30 05:00:00|342.25|342.05|342|341.8|342.5|342.35|341.8|341.6|2122
1727676000000|2024-09-30 06:00:00|342.05|341.85|342.55|342.4|342.8|342.65|341.8|341.65|2149
1727679600000|2024-09-30 07:00:00|342.5|342.35|342.8|342.65|343.1|342.95|342|341.85|2469
1727683200000|2024-09-30 08:00:00|342.75|342.6|342.6|342.45|342.85|342.7|342.1|341.95|2492
1727686800000|2024-09-30 09:00:00|342.55|342.4|342.3|342.1|342.65|342.5|342|341.75|2432
1727690400000|2024-09-30 10:00:00|342.25|342.15|342|341.85|342.25|342.15|341.6|341.45|168
1727694000000|2024-09-30 11:00:00|342.05|341.9|341.15|340.95|342.05|341.9|341.15|340.95|119
1727697600000|2024-09-30 12:00:00|341.1|341|341|340.8|341.8|341.65|340.9|340.7|155
1727701200000|2024-09-30 13:00:00|340.95|340.75|341.15|340.9|341.6|341.4|340.65|340.45|732
1727704800000|2024-09-30 14:00:00|341.1|340.95|340.3|340.15|341.2|341|340.25|340.1|494
1727708400000|2024-09-30 15:00:00|340.25|340.1|339.65|339.5|340.65|340.45|339.5|339.25|515
1727712000000|2024-09-30 16:00:00|339.7|339.45|339.95|339.8|340.1|339.9|339.65|339.45|215
1727715600000|2024-09-30 17:00:00|339.9|339.75|339.95|339.75|340.1|339.9|339.4|339.25|189
1727719200000|2024-09-30 18:00:00|339.9|339.8|339.8|339.65|340.1|339.9|338.95|338.8|232
1727722800000|2024-09-30 19:00:00|339.75|339.6|340.55|340.35|340.75|340.6|339.65|339.45|226
1727726400000|2024-09-30 20:00:00|340.5|340.3|340.45|340.05|340.95|340.55|340.35|340.05|73
1727730000000|2024-09-30 21:00:00|340.5|340|340.65|340.05|341|340.15|340.5|339.7|0
1727740800000|2024-10-01 00:00:00|341|340.2|341.7|341.55|341.7|341.55|339.75|339.6|1566
1727744400000|2024-10-01 01:00:00|341.85|341.65|341.4|341.25|343.05|342.85|340.85|340.7|3253
1727748000000|2024-10-01 02:00:00|341.45|341.3|340.34|340.14|341.55|341.35|340.24|340.09|1379
1727751600000|2024-10-01 03:00:00|340.29|340.19|341.64|341.49|341.69|341.54|340.09|339.89|1497
1727755200000|2024-10-01 04:00:00|341.69|341.54|341.79|341.59|342.14|341.99|341.59|341.44|1134
1727758800000|2024-10-01 05:00:00|341.84|341.64|341.49|341.34|341.99|341.84|341.29|341.14|1374
1727762400000|2024-10-01 06:00:00|341.44|341.29|341.49|341.34|341.89|341.69|341.44|341.29|986
1727766000000|2024-10-01 07:00:00|341.44|341.29|341.19|340.99|341.49|341.29|340.34|340.19|1851
1727769600000|2024-10-01 08:00:00|341.14|340.94|340.74|340.59|341.14|340.99|340.59|340.44|1581
1727773200000|2024-10-01 09:00:00|340.69|340.54|340.89|340.69|340.99|340.74|340.29|340.14|544
1727776800000|2024-10-01 10:00:00|340.84|340.74|340.64|340.49|340.99|340.84|340.49|340.34|64
1727780400000|2024-10-01 11:00:00|340.74|340.54|340.39|340.19|340.79|340.59|340.09|339.94|192
1727784000000|2024-10-01 12:00:00|340.44|340.24|340.44|340.24|340.59|340.39|340.14|339.94|42
1727787600000|2024-10-01 13:00:00|340.39|340.29|340.19|339.99|340.74|340.54|338.54|338.39|1132
1727791200000|2024-10-01 14:00:00|340.14|339.14|340.29|340.09|340.29|340.09|338.54|338.29|1216
1727794800000|2024-10-01 15:00:00|340.34|340.14|340.49|340.29|341.14|340.94|339.24|339.04|405
1727798400000|2024-10-01 16:00:00|340.44|340.24|340.34|340.14|341.14|340.89|339.89|339.74|237
1727802000000|2024-10-01 17:00:00|340.29|340.19|340.94|340.79|341.04|340.89|339.49|339.34|183
1727805600000|2024-10-01 18:00:00|340.99|340.74|341.69|341.54|342.04|341.84|340.99|340.74|111
1727809200000|2024-10-01 19:00:00|341.64|341.49|340.34|340.19|341.69|341.49|340.34|340.19|287
1727812800000|2024-10-01 20:00:00|340.44|340.24|340.64|340.24|340.84|340.64|340.44|340.24|57
1727816400000|2024-10-01 21:00:00|341.19|340.19|341.39|340.79|341.94|340.79|341.19|340.19|0
1727827200000|2024-10-02 00:00:00|340.89|340.39|341.09|340.89|341.54|341.39|340.29|340.14|1340
1727830800000|2024-10-02 01:00:00|341.19|340.84|343.49|343.34|343.79|343.64|341.09|340.84|2709
1727834400000|2024-10-02 02:00:00|343.44|343.29|342.49|342.34|343.49|343.34|342.04|341.89|1963
1727838000000|2024-10-02 03:00:00|342.54|342.29|342.64|342.49|343.14|342.94|342.39|342.24|1257
1727841600000|2024-10-02 04:00:00|342.59|342.44|341.44|341.24|342.69|342.49|341.14|340.99|1619
1727845200000|2024-10-02 05:00:00|341.39|341.19|341.34|341.14|342.44|342.24|341.04|340.89|1965
1727848800000|2024-10-02 06:00:00|341.39|341.19|342.04|341.84|342.04|341.89|341.14|340.99|1215
1727852400000|2024-10-02 07:00:00|342.09|341.89|342.04|341.84|342.34|342.19|341.69|341.49|1412
1727856000000|2024-10-02 08:00:00|341.99|341.79|341.94|341.74|342.29|342.14|341.79|341.64|1483
1727859600000|2024-10-02 09:00:00|341.89|341.64|340.94|340.79|341.89|341.69|340.49|340.29|1866
1727863200000|2024-10-02 10:00:00|340.99|340.74|341.69|341.49|342.09|341.94|340.89|340.69|370
1727866800000|2024-10-02 11:00:00|341.74|341.44|341.14|340.94|341.79|341.59|340.84|340.69|242
1727870400000|2024-10-02 12:00:00|341.19|340.99|341.84|341.64|341.94|341.74|340.99|340.84|146
1727874000000|2024-10-02 13:00:00|341.79|341.54|339.04|338.89|341.89|341.74|339.04|338.89|909
1727877600000|2024-10-02 14:00:00|339.09|338.94|340.04|339.84|340.64|340.44|339.04|338.89|741
1727881200000|2024-10-02 15:00:00|339.99|339.79|340.59|340.39|341.09|340.94|339.99|339.79|368
1727884800000|2024-10-02 16:00:00|340.54|340.34|339.79|339.54|341.04|340.84|339.79|339.54|162
1727888400000|2024-10-02 17:00:00|339.74|339.59|340.09|339.89|340.19|339.99|339.44|339.29|88
1727892000000|2024-10-02 18:00:00|340.14|339.94|340.39|340.19|340.44|340.24|339.54|339.39|155
1727895600000|2024-10-02 19:00:00|340.34|340.14|340.79|340.64|340.89|340.74|340.29|340.14|174
1727899200000|2024-10-02 20:00:00|340.84|340.69|341.14|340.49|341.14|340.94|340.84|340.29|32
1727902800000|2024-10-02 21:00:00|341.24|340.44|340.64|340.04|341.29|340.44|340.64|339.34|0
1727910000000|2024-10-02 23:00:00|340.71|340.11|340.71|340.11|340.71|340.11|340.71|340.11|0
1727913600000|2024-10-03 00:00:00|340.41|339.36|340.21|340.06|341.11|340.86|339.41|339.26|1426
1727917200000|2024-10-03 01:00:00|340.26|340.11|341.11|340.96|342.06|341.91|340.26|340.11|2804
1727920800000|2024-10-03 02:00:00|341.06|340.91|339.46|339.31|341.16|341.01|339.21|339.06|1922
1727924400000|2024-10-03 03:00:00|339.51|339.26|339.86|339.66|340.01|339.86|339.11|338.96|2479
1727928000000|2024-10-03 04:00:00|339.81|339.71|339.71|339.56|340.16|340.01|339.66|339.51|1072
1727931600000|2024-10-03 05:00:00|339.76|339.66|340.51|340.36|340.86|340.71|339.76|339.61|1334
1727935200000|2024-10-03 06:00:00|340.46|340.31|340.51|340.36|340.76|340.61|340.26|340.11|1101
1727938800000|2024-10-03 07:00:00|340.56|340.41|340.86|340.71|341.31|341.16|340.36|340.16|1480
1727942400000|2024-10-03 08:00:00|340.81|340.66|339.96|339.81|341.01|340.86|339.81|339.66|1752
1727946000000|2024-10-03 09:00:00|339.91|339.76|339.36|339.16|340.01|339.86|339.31|339.11|1556
1727949600000|2024-10-03 10:00:00|339.31|339.21|339.41|339.26|339.51|339.31|339.01|338.81|235
1727953200000|2024-10-03 11:00:00|339.46|339.31|339.56|339.36|339.71|339.56|339.11|338.96|178
1727956800000|2024-10-03 12:00:00|339.51|339.31|338.01|337.81|339.61|339.41|338.01|337.81|599
1727960400000|2024-10-03 13:00:00|337.96|337.86|338.46|338.26|338.86|338.66|337.61|337.41|1306
1727964000000|2024-10-03 14:00:00|338.61|338.21|338.31|338.11|339.61|339.41|338.26|337.96|614
1727967600000|2024-10-03 15:00:00|338.26|338.06|339.31|339.11|339.56|339.36|338.21|338.06|154
1727971200000|2024-10-03 16:00:00|339.36|339.16|339.61|339.41|340.01|339.86|339.36|339.11|263
1727974800000|2024-10-03 17:00:00|339.56|339.36|339.26|339.11|339.76|339.56|339.01|338.81|101
1727978400000|2024-10-03 18:00:00|339.21|339.06|339.26|339.11|339.51|339.36|339.06|338.91|81
1727982000000|2024-10-03 19:00:00|339.31|339.06|339.46|339.31|339.56|339.36|338.91|338.71|81
1727985600000|2024-10-03 20:00:00|339.41|339.26|339.66|339.21|339.76|339.31|339.31|339.16|21
1727989200000|2024-10-03 21:00:00|339.71|339.16|339.81|339.21|339.81|339.21|339.71|339.16|0
1728000000000|2024-10-04 00:00:00|339.36|338.86|340.11|339.96|340.16|340.01|338.96|338.81|1043
1728003600000|2024-10-04 01:00:00|340.16|340.01|340.44|340.29|340.96|340.81|339.91|339.71|2803
1728007200000|2024-10-04 02:00:00|340.39|340.24|340.24|340.09|340.74|340.59|339.79|339.64|1351
1728010800000|2024-10-04 03:00:00|340.29|340.14|340.49|340.29|340.49|340.34|339.74|339.59|1516
1728014400000|2024-10-04 04:00:00|340.44|340.34|340.49|340.34|341.09|340.94|340.34|340.19|858
1728018000000|2024-10-04 05:00:00|340.44|340.29|339.74|339.59|340.49|340.34|339.59|339.44|1198
1728021600000|2024-10-04 06:00:00|339.79|339.64|339.84|339.69|340.19|340.04|339.54|339.39|1024
1728025200000|2024-10-04 07:00:00|339.79|339.64|340.14|339.99|340.49|340.29|339.69|339.54|1791
1728028800000|2024-10-04 08:00:00|340.19|340.04|340.84|340.64|340.99|340.84|339.99|339.79|2136
1728032400000|2024-10-04 09:00:00|340.79|340.69|340.44|340.29|340.99|340.84|340.34|340.19|1113
1728036000000|2024-10-04 10:00:00|340.49|340.34|339.74|339.54|340.59|340.44|339.69|339.49|411
1728039600000|2024-10-04 11:00:00|339.69|339.59|339.94|339.79|340.19|340.04|339.69|339.54|108
1728043200000|2024-10-04 12:00:00|339.99|339.84|341.49|341.29|341.69|341.49|339.79|339.49|601
1728046800000|2024-10-04 13:00:00|341.54|341.34|341.24|341.04|341.99|341.84|340.99|340.79|725
1728050400000|2024-10-04 14:00:00|341.19|341.09|341.49|341.34|341.99|341.79|340.99|340.84|366
1728054000000|2024-10-04 15:00:00|341.54|341.39|341.89|341.74|341.89|341.74|341.19|340.99|201
1728057600000|2024-10-04 16:00:00|341.94|341.79|341.64|341.44|341.99|341.79|341.29|341.14|286
1728061200000|2024-10-04 17:00:00|341.59|341.39|341.44|341.24|341.99|341.79|341.34|341.14|229
1728064800000|2024-10-04 18:00:00|341.49|341.29|341.79|341.64|341.79|341.64|341.39|341.24|19
1728068400000|2024-10-04 19:00:00|341.84|341.69|342.09|341.94|342.24|342.09|341.79|341.64|415
1728072000000|2024-10-04 20:00:00|342.04|341.89|341.84|341.54|342.14|341.94|341.74|341.54|173
1728252000000|2024-10-06 22:00:00|341.97|341.37|341.97|341.37|341.97|341.37|341.97|341.37|0
1728259200000|2024-10-07 00:00:00|342.02|341.77|341.77|341.62|342.07|341.92|341.47|341.32|1302
1728262800000|2024-10-07 01:00:00|341.92|341.77|342.77|342.62|344.87|344.67|341.82|341.67|5758
1728266400000|2024-10-07 02:00:00|342.72|342.57|343.32|343.17|343.37|343.22|342.27|342.12|2508
1728270000000|2024-10-07 03:00:00|343.27|343.12|341.07|340.87|343.47|343.32|340.87|340.72|2462
1728273600000|2024-10-07 04:00:00|341.02|340.82|340.77|340.62|341.37|341.22|340.57|340.42|1608
1728277200000|2024-10-07 05:00:00|340.82|340.67|340.87|340.72|341.12|340.92|340.22|340.07|1911
1728280800000|2024-10-07 06:00:00|340.82|340.67|340.87|340.72|341.17|341.02|340.42|340.27|1332
1728284400000|2024-10-07 07:00:00|340.82|340.67|340.02|339.87|340.82|340.67|339.72|339.57|1333
1728288000000|2024-10-07 08:00:00|340.07|339.92|340.37|340.22|341.07|340.87|340.07|339.92|1915
1728291600000|2024-10-07 09:00:00|340.42|340.27|340.77|340.62|341.02|340.72|340.27|340.12|1678
1728295200000|2024-10-07 10:00:00|340.72|340.57|340.57|340.42|340.82|340.67|340.52|340.37|170
1728298800000|2024-10-07 11:00:00|340.62|340.37|340.97|340.77|341.02|340.82|340.42|340.27|164
1728302400000|2024-10-07 12:00:00|341.02|340.82|340.87|340.67|341.42|341.27|340.82|340.62|346
1728306000000|2024-10-07 13:00:00|340.82|340.62|341.02|340.82|341.52|341.37|340.22|340.07|490
1728309600000|2024-10-07 14:00:00|341.07|340.87|340.52|340.37|341.37|341.17|340.47|340.32|399
1728313200000|2024-10-07 15:00:00|340.47|340.32|341.07|340.87|341.12|340.92|340.22|340.07|325
1728316800000|2024-10-07 16:00:00|341.02|340.92|341.42|341.22|341.42|341.27|340.77|340.57|218
1728320400000|2024-10-07 17:00:00|341.37|341.27|341.22|341.02|341.52|341.37|340.97|340.77|175
1728324000000|2024-10-07 18:00:00|341.17|341.07|340.02|339.87|341.22|341.07|339.92|339.77|273
1728327600000|2024-10-07 19:00:00|340.07|339.82|341.12|340.97|341.17|341.02|339.92|339.72|300
1728331200000|2024-10-07 20:00:00|341.07|340.92|340.97|340.62|341.12|340.97|340.82|340.62|48
1728334800000|2024-10-07 21:00:00|341.02|340.42|341.2|340.6|341.22|340.6|341.02|340.42|0
1728345600000|2024-10-08 00:00:00|341.15|340.4|341.45|341.3|342.45|342.3|340.6|340.4|1710
1728349200000|2024-10-08 01:00:00|341.7|341.5|339.65|339.5|342.45|342.25|339.15|338.95|3499
1728352800000|2024-10-08 02:00:00|339.7|339.55|339.85|339.65|340.15|340|338.4|338.25|2568
1728356400000|2024-10-08 03:00:00|339.8|339.7|340.85|340.7|341.05|340.85|339.8|339.7|1536
1728360000000|2024-10-08 04:00:00|340.8|340.65|340.85|340.7|340.95|340.8|340.55|340.4|815
1728363600000|2024-10-08 05:00:00|340.8|340.65|340.95|340.8|341.7|341.55|340.6|340.4|1312
1728367200000|2024-10-08 06:00:00|341|340.85|340.05|339.9|341.05|340.9|339.95|339.75|1073
1728370800000|2024-10-08 07:00:00|340|339.85|339.1|338.9|340|339.85|338.9|338.75|2062
1728374400000|2024-10-08 08:00:00|339.05|338.95|339.35|339.15|339.65|339.5|338.7|338.55|2445
1728378000000|2024-10-08 09:00:00|339.3|339.1|339.9|339.7|340.4|340.2|339.1|338.95|1286
1728381600000|2024-10-08 10:00:00|339.95|339.75|340.1|339.95|340.15|340|339.75|339.6|114
1728385200000|2024-10-08 11:00:00|340.05|339.9|340.55|340.4|340.55|340.4|339.95|339.8|222
1728388800000|2024-10-08 12:00:00|340.6|340.35|341|340.85|341.2|341|340.4|340.2|479
1728392400000|2024-10-08 13:00:00|341.05|340.9|340.65|340.45|341.4|341.25|340.25|340.1|928
1728396000000|2024-10-08 14:00:00|340.7|340.5|340.95|340.75|341.05|340.9|340.3|340.15|459
1728399600000|2024-10-08 15:00:00|340.9|340.8|340.95|340.8|341|340.8|340.3|340.15|459
1728403200000|2024-10-08 16:00:00|340.9|340.75|340.65|340.45|341|340.85|340.6|340.45|215
1728406800000|2024-10-08 17:00:00|340.6|340.5|340.45|340.3|340.8|340.6|340.15|339.95|299
1728410400000|2024-10-08 18:00:00|340.4|340.25|340.45|340.3|340.65|340.5|340.1|339.95|130
1728414000000|2024-10-08 19:00:00|340.4|340.25|341.3|341.15|341.55|341.35|340.3|340.1|165
1728417600000|2024-10-08 20:00:00|341.35|341.1|341.4|341.05|341.4|341.1|341.05|340.9|51
1728421200000|2024-10-08 21:00:00|341.5|341|341.63|341.03|341.63|341.03|341.5|341|2
1728432000000|2024-10-09 00:00:00|341.38|340.93|341.43|341.28|342.13|341.83|341.28|340.93|1302
1728435600000|2024-10-09 01:00:00|341.48|341.48|341.23|341.08|342.63|342.43|341.23|341.03|2547
1728439200000|2024-10-09 02:00:00|341.18|341.03|340.33|340.13|341.28|341.08|340.23|340.08|1920
1728442800000|2024-10-09 03:00:00|340.28|340.18|341.23|341.08|341.33|341.18|340.13|339.98|1581
1728446400000|2024-10-09 04:00:00|341.28|341.13|341.18|341.03|341.43|341.28|341.03|340.88|926
1728450000000|2024-10-09 05:00:00|341.23|341.08|341.28|341.08|341.78|341.63|340.88|340.68|1399
1728453600000|2024-10-09 06:00:00|341.33|341.13|341.13|340.98|341.58|341.43|341.08|340.93|976
1728457200000|2024-10-09 07:00:00|341.18|340.93|341.68|341.48|341.78|341.63|340.78|340.63|1551
1728460800000|2024-10-09 08:00:00|341.73|341.58|341.78|341.58|342.18|342.03|341.43|341.28|2038
1728464400000|2024-10-09 09:00:00|341.68|341.53|342.13|341.98|342.18|341.98|341.63|341.43|955
1728468000000|2024-10-09 10:00:00|342.08|341.93|342.08|341.88|342.13|341.98|341.83|341.68|86
1728471600000|2024-10-09 11:00:00|342.03|341.93|342.23|342.08|342.38|342.23|341.73|341.53|214
1728475200000|2024-10-09 12:00:00|342.28|342.13|342.43|342.23|342.43|342.28|342.03|341.88|290
1728478800000|2024-10-09 13:00:00|342.38|342.28|342.58|342.43|342.78|342.63|341.98|341.83|311
1728482400000|2024-10-09 14:00:00|342.63|342.48|342.68|342.53|342.73|342.53|342.18|342.03|409
1728486000000|2024-10-09 15:00:00|342.73|342.58|343.43|343.23|343.48|343.33|342.73|342.58|315
1728489600000|2024-10-09 16:00:00|343.38|343.28|343.28|343.13|343.48|343.33|343.08|342.88|90
1728493200000|2024-10-09 17:00:00|343.23|343.08|343.43|342.88|343.68|343.48|343.03|342.88|373
1728496800000|2024-10-09 18:00:00|343.38|342.93|343.53|343.38|343.68|343.53|343.28|342.93|79
1728500400000|2024-10-09 19:00:00|343.48|343.33|343.68|343.53|343.88|343.73|343.38|343.23|113
1728504000000|2024-10-09 20:00:00|343.73|343.48|343.48|343.18|343.73|343.53|343.28|343.13|39
1728507600000|2024-10-09 21:00:00|343.53|343.13|343.83|343.23|343.93|343.23|343.53|343.08|0
1728511200000|2024-10-09 22:00:00|343.93|343.33|343.93|343.33|343.93|343.33|343.93|343.33|0
1728518400000|2024-10-10 00:00:00|343.53|343.18|344.33|344.18|344.38|344.18|343.13|342.98|1230
1728522000000|2024-10-10 01:00:00|344.23|344.08|345.18|345.03|346.03|345.88|344.23|344.08|4232
1728525600000|2024-10-10 02:00:00|345.23|345.08|345.18|344.98|345.43|345.28|344.68|344.53|1467
1728529200000|2024-10-10 03:00:00|345.13|344.93|343.08|342.88|345.18|344.98|342.88|342.68|2482
1728532800000|2024-10-10 04:00:00|343.13|342.93|342.68|342.53|343.28|343.08|342.63|342.43|955
1728536400000|2024-10-10 05:00:00|342.73|342.58|342.93|342.78|343.43|343.23|342.53|342.38|1345
1728540000000|2024-10-10 06:00:00|342.88|342.73|342.63|342.48|342.98|342.83|342.43|342.23|1010
1728543600000|2024-10-10 07:00:00|342.58|342.43|341.93|341.78|342.73|342.58|341.88|341.68|1369
1728547200000|2024-10-10 08:00:00|341.88|341.73|341.48|341.28|341.88|341.73|341.18|341.03|1933
1728550800000|2024-10-10 09:00:00|341.43|341.33|341.38|341.18|341.78|341.63|341.03|340.88|1174
1728554400000|2024-10-10 10:00:00|341.43|341.23|341.33|341.18|341.78|341.58|341.23|341.08|230
1728558000000|2024-10-10 11:00:00|341.38|341.23|341.88|341.68|341.93|341.73|341.33|341.18|239
1728561600000|2024-10-10 12:00:00|341.83|341.73|341.78|341.58|342.28|342.13|341.33|341.13|372
1728565200000|2024-10-10 13:00:00|341.73|341.63|340.83|340.63|342.13|341.98|340.28|340.08|631
1728568800000|2024-10-10 14:00:00|340.78|340.58|341.18|341.03|341.48|341.28|340.78|340.58|295
1728572400000|2024-10-10 15:00:00|341.13|340.98|341.63|341.48|341.68|341.48|340.88|340.68|444
1728576000000|2024-10-10 16:00:00|341.58|341.43|341.13|340.98|341.63|341.48|341.03|340.88|303
1728579600000|2024-10-10 17:00:00|341.18|341.03|341.78|341.58|341.78|341.63|341.03|340.83|302
1728583200000|2024-10-10 18:00:00|341.73|341.53|341.23|341.03|341.73|341.58|341.08|340.93|142
1728586800000|2024-10-10 19:00:00|341.18|341.08|341.73|341.53|341.88|341.73|341.03|340.88|236
1728590400000|2024-10-10 20:00:00|341.78|341.58|342.08|341.53|342.13|341.93|341.78|341.48|76
1728594000000|2024-10-10 21:00:00|342.13|341.13|341.86|341.26|342.18|341.26|341.83|340.88|1
1728604800000|2024-10-11 00:00:00|342.36|342.16|343.51|343.36|343.51|343.36|342.31|342.11|1331
1728608400000|2024-10-11 01:00:00|343.56|343.41|344.06|343.91|344.11|343.96|343.06|342.86|3222
1728612000000|2024-10-11 02:00:00|344.11|343.96|343.01|342.81|344.46|344.31|342.76|342.61|1280
1728615600000|2024-10-11 03:00:00|342.96|342.86|342.86|342.71|343.31|343.16|342.71|342.56|948
1728619200000|2024-10-11 04:00:00|342.81|342.66|342.21|342.06|342.81|342.66|342.16|342.01|809
1728622800000|2024-10-11 05:00:00|342.31|342.16|342.46|342.26|342.71|342.56|342.16|342.01|988
1728626400000|2024-10-11 06:00:00|342.41|342.21|342.16|342.01|342.41|342.26|342.01|341.86|617
1728630000000|2024-10-11 07:00:00|342.11|341.96|342.01|341.86|342.41|342.21|341.81|341.61|920
1728633600000|2024-10-11 08:00:00|341.96|341.81|342.01|341.81|342.26|342.11|341.71|341.56|1137
1728637200000|2024-10-11 09:00:00|341.96|341.86|341.76|341.56|342.11|341.96|341.61|341.41|732
1728640800000|2024-10-11 10:00:00|341.71|341.51|341.81|341.61|341.81|341.61|341.51|341.36|137
1728644400000|2024-10-11 11:00:00|341.76|341.56|342.26|342.06|342.76|342.56|341.71|341.56|494
1728648000000|2024-10-11 12:00:00|342.21|342.11|342.51|342.36|342.51|342.36|342.01|341.81|205
1728651600000|2024-10-11 13:00:00|342.56|342.41|343.36|343.11|343.41|343.26|342.36|342.16|263
1728655200000|2024-10-11 14:00:00|343.31|343.16|343.91|343.71|344.46|344.26|343.16|342.96|273
1728658800000|2024-10-11 15:00:00|343.96|343.76|344.36|344.21|344.81|344.66|343.96|343.71|350
1728662400000|2024-10-11 16:00:00|344.31|344.16|343.96|343.81|344.36|344.21|343.81|343.61|100
1728666000000|2024-10-11 17:00:00|344.01|343.86|344.26|344.11|344.36|344.21|343.96|343.86|170
1728669600000|2024-10-11 18:00:00|344.31|344.06|344.41|344.26|344.51|344.31|344.21|344.06|118
1728673200000|2024-10-11 19:00:00|344.36|344.21|344.21|344.01|344.41|344.26|344.06|343.91|73
1728676800000|2024-10-11 20:00:00|344.16|343.96|344.36|344.16|344.36|344.16|344.06|343.71|36
1728864000000|2024-10-14 00:00:00|344.61|343.86|344.76|344.61|344.76|344.61|344.01|343.86|953
1728867600000|2024-10-14 01:00:00|344.86|344.71|344.46|344.31|345.36|345.21|344.21|344.06|2779
1728871200000|2024-10-14 02:00:00|344.41|344.26|344.73|344.58|344.98|344.83|344.08|343.93|1433
1728874800000|2024-10-14 03:00:00|344.78|344.63|345.03|344.88|345.38|345.23|344.53|344.38|948
1728878400000|2024-10-14 04:00:00|344.93|344.83|344.98|344.83|345.13|344.98|344.78|344.63|450
1728882000000|2024-10-14 05:00:00|344.93|344.78|345.33|345.18|345.38|345.23|344.88|344.73|865
1728885600000|2024-10-14 06:00:00|345.38|345.23|345.88|345.73|345.88|345.73|345.33|345.13|741
1728889200000|2024-10-14 07:00:00|345.83|345.68|346.28|346.13|346.28|346.13|345.58|345.43|1113
1728892800000|2024-10-14 08:00:00|346.23|346.08|346.33|346.18|346.38|346.23|345.98|345.83|1477
1728896400000|2024-10-14 09:00:00|346.28|346.13|346.33|346.18|346.73|346.38|345.88|345.68|1041
1728900000000|2024-10-14 10:00:00|346.38|346.23|346.08|345.93|346.63|346.43|345.98|345.83|152
1728903600000|2024-10-14 11:00:00|346.13|345.98|346.48|346.33|346.58|346.43|346.13|345.93|116
1728907200000|2024-10-14 12:00:00|346.53|346.38|347.13|346.98|347.23|347.08|346.43|346.28|486
1728910800000|2024-10-14 13:00:00|347.08|346.93|347.88|347.68|348.13|347.93|346.58|346.33|768
1728914400000|2024-10-14 14:00:00|347.93|347.73|347.48|347.28|347.98|347.78|347.23|347.03|243
1728918000000|2024-10-14 15:00:00|347.43|347.33|348.13|347.98|348.18|347.98|347.23|347.03|172
1728921600000|2024-10-14 16:00:00|348.08|347.93|348.08|347.88|348.33|348.18|347.93|347.73|247
1728925200000|2024-10-14 17:00:00|348.03|347.93|348.13|347.93|348.48|348.28|347.93|347.78|221
1728928800000|2024-10-14 18:00:00|348.08|347.88|347.98|347.83|348.18|348.03|347.93|347.78|67
1728932400000|2024-10-14 19:00:00|348.03|347.78|347.93|347.73|348.33|348.13|347.78|347.63|243
1728936000000|2024-10-14 20:00:00|347.98|347.78|348.43|347.98|348.43|348.18|347.88|347.73|43
1728939600000|2024-10-14 21:00:00|348.48|347.93|348.53|347.93|348.53|347.93|348.48|347.93|0
1728943200000|2024-10-14 22:00:00|348.56|347.96|348.56|347.96|348.56|347.96|348.56|347.96|0
1728950400000|2024-10-15 00:00:00|348.51|347.61|348.26|348.11|348.61|348.46|347.96|347.61|1704
1728954000000|2024-10-15 01:00:00|348.21|348.06|348.31|348.16|349.06|348.91|347.91|347.76|3280
1728957600000|2024-10-15 02:00:00|348.26|348.11|347.66|347.51|348.31|348.16|347.56|347.41|2042
1728961200000|2024-10-15 03:00:00|347.71|347.56|347.56|347.41|347.91|347.76|346.71|346.56|1478
1728964800000|2024-10-15 04:00:00|347.51|347.36|347.61|347.46|347.91|347.71|347.51|347.31|699
1728968400000|2024-10-15 05:00:00|347.56|347.41|346.96|346.81|347.56|347.41|346.71|346.51|1147
1728972000000|2024-10-15 06:00:00|346.91|346.76|346.56|346.41|347.06|346.91|346.41|346.26|1121
1728975600000|2024-10-15 07:00:00|346.51|346.36|346.11|345.91|346.56|346.41|346.01|345.81|1590
1728979200000|2024-10-15 08:00:00|346.06|345.96|345.61|345.41|346.21|346.01|345.51|345.36|1605
1728982800000|2024-10-15 09:00:00|345.56|345.46|345.36|345.21|345.86|345.66|345.26|345.06|1014
1728986400000|2024-10-15 10:00:00|345.41|345.26|345.46|345.31|345.56|345.41|345.26|345.11|182
1728990000000|2024-10-15 11:00:00|345.51|345.36|345.81|345.66|345.91|345.71|345.21|345.06|378
1728993600000|2024-10-15 12:00:00|345.86|345.61|346.11|345.91|346.11|345.91|345.61|345.41|342
1728997200000|2024-10-15 13:00:00|346.16|345.96|345.41|345.21|346.81|346.66|345.16|345.01|743
1729000800000|2024-10-15 14:00:00|345.36|345.16|344.76|344.61|345.81|345.66|344.11|343.96|655
1729004400000|2024-10-15 15:00:00|344.71|344.56|343.91|343.71|345.06|344.86|343.76|343.61|757
1729008000000|2024-10-15 16:00:00|343.86|343.76|344.56|344.36|344.71|344.51|343.81|343.66|222
1729011600000|2024-10-15 17:00:00|344.51|344.31|344.16|344.01|344.76|344.51|344.06|343.91|203
1729015200000|2024-10-15 18:00:00|344.11|343.96|343.91|343.76|344.36|344.21|343.91|343.76|205
1729018800000|2024-10-15 19:00:00|343.96|343.81|344.41|344.21|344.46|344.31|343.51|343.31|776
1729022400000|2024-10-15 20:00:00|344.36|344.16|343.96|343.81|344.36|344.16|343.91|343.71|72
1729026000000|2024-10-15 21:00:00|343.99|343.71|343.99|343.39|343.99|343.71|343.99|343.26|0
1729029600000|2024-10-15 22:00:00|343.89|343.29|343.79|343.19|343.99|343.39|343.59|342.99|0
1729036800000|2024-10-16 00:00:00|344.09|343.49|346.44|346.29|346.84|346.64|343.99|343.39|2017
1729040400000|2024-10-16 01:00:00|346.49|346.24|346.09|345.94|346.49|346.29|344.59|344.44|3774
1729044000000|2024-10-16 02:00:00|346.14|345.99|345.64|345.49|346.19|346.04|345.54|345.39|1613
1729047600000|2024-10-16 03:00:00|345.69|345.54|346.19|346.04|346.44|346.29|345.49|345.34|1138
1729051200000|2024-10-16 04:00:00|346.14|345.99|345.89|345.74|346.24|346.09|345.79|345.64|524
1729054800000|2024-10-16 05:00:00|345.99|345.79|345.54|345.39|346.09|345.94|345.44|345.29|988
1729058400000|2024-10-16 06:00:00|345.49|345.34|344.74|344.59|345.64|345.49|344.74|344.59|981
1729062000000|2024-10-16 07:00:00|344.79|344.64|344.64|344.49|345.19|345.04|344.64|344.49|956
1729065600000|2024-10-16 08:00:00|344.69|344.54|343.99|343.79|344.69|344.54|343.89|343.69|1770
1729069200000|2024-10-16 09:00:00|343.91|343.71|343.81|343.66|344.21|343.96|343.71|343.56|728
1729072800000|2024-10-16 10:00:00|343.76|343.61|343.86|343.71|343.91|343.76|343.66|343.51|98
1729076400000|2024-10-16 11:00:00|343.91|343.66|344.11|343.91|344.21|344.01|343.71|343.56|132
1729080000000|2024-10-16 12:00:00|344.16|343.96|344.46|344.31|344.56|344.41|344.11|343.96|210
1729083600000|2024-10-16 13:00:00|344.51|344.26|345.06|344.91|345.36|345.21|344.16|344.01|838
1729087200000|2024-10-16 14:00:00|345.11|344.96|345.66|345.51|345.86|345.71|345.06|344.86|357
1729090800000|2024-10-16 15:00:00|345.71|345.56|345.46|345.26|345.91|345.76|345.46|345.26|343
1729094400000|2024-10-16 16:00:00|345.51|345.31|345.66|345.46|345.66|345.46|345.36|345.16|19
1729098000000|2024-10-16 17:00:00|345.61|345.41|345.76|345.61|345.86|345.66|345.51|345.31|118
1729101600000|2024-10-16 18:00:00|345.71|345.56|345.96|345.76|346.16|346.01|345.66|345.46|40
1729105200000|2024-10-16 19:00:00|345.91|345.71|346.16|345.96|346.16|346.01|345.81|345.66|124
1729108800000|2024-10-16 20:00:00|346.11|345.91|346.16|345.71|346.21|346.01|346.06|345.66|60
1729112400000|2024-10-16 21:00:00|346.21|345.66|346.11|345.51|346.21|345.66|346.11|345.26|0
1729123200000|2024-10-17 00:00:00|345.81|345.21|346.61|346.46|346.61|346.46|345.11|344.81|1581
1729126800000|2024-10-17 01:00:00|346.56|346.41|347.61|347.46|348.06|347.91|346.46|346.31|3095
1729130400000|2024-10-17 02:00:00|347.51|347.41|348.51|348.36|348.66|348.46|347.21|347.01|1984
1729134000000|2024-10-17 03:00:00|348.56|348.31|348.01|347.86|349.36|349.21|347.91|347.76|2560
1729137600000|2024-10-17 04:00:00|348.06|347.91|348.31|348.16|348.66|348.51|348.01|347.86|1399
1729141200000|2024-10-17 05:00:00|348.26|348.11|349.06|348.91|349.56|349.41|348.06|347.91|1987
1729144800000|2024-10-17 06:00:00|349.11|348.96|349.21|349.06|349.61|349.46|349.01|348.86|1606
1729148400000|2024-10-17 07:00:00|349.16|349.01|348.96|348.81|349.26|349.11|348.76|348.61|1749
1729152000000|2024-10-17 08:00:00|349.01|348.86|348.91|348.76|349.21|349.06|348.81|348.66|2149
1729155600000|2024-10-17 09:00:00|348.86|348.71|349.11|348.96|349.41|349.21|348.66|348.51|1271
1729159200000|2024-10-17 10:00:00|349.06|348.91|349.36|349.16|349.36|349.21|349.06|348.86|71
1729162800000|2024-10-17 11:00:00|349.31|349.21|349.21|349.06|349.41|349.26|349.11|348.91|302
1729166400000|2024-10-17 12:00:00|349.26|349.11|349.66|349.46|349.96|349.81|349.11|348.96|414
1729170000000|2024-10-17 13:00:00|349.61|349.41|348.76|348.56|349.66|349.51|348.36|348.16|825
1729173600000|2024-10-17 14:00:00|348.81|348.61|348.96|348.81|349.36|349.16|348.41|348.21|422
1729177200000|2024-10-17 15:00:00|349.01|348.86|348.96|348.81|349.11|348.91|348.56|348.36|303
1729180800000|2024-10-17 16:00:00|348.91|348.76|348.91|348.71|349.01|348.81|348.56|348.36|122
1729184400000|2024-10-17 17:00:00|348.86|348.66|348.41|348.26|348.91|348.71|348.31|348.16|201
1729188000000|2024-10-17 18:00:00|348.46|348.21|347.76|347.61|348.46|348.26|347.71|347.56|143
1729191600000|2024-10-17 19:00:00|347.71|347.56|347.81|347.61|347.86|347.71|347.61|347.41|90
1729195200000|2024-10-17 20:00:00|347.76|347.66|347.86|347.46|348.01|347.71|347.66|347.46|35
1729198800000|2024-10-17 21:00:00|347.91|347.41|348.34|347.74|348.66|347.74|347.91|347.41|0
1729209600000|2024-10-18 00:00:00|348.34|347.74|346.99|346.79|348.44|347.84|346.49|346.34|1404
1729213200000|2024-10-18 01:00:00|346.89|346.74|348.34|348.14|349.04|348.89|346.84|346.69|2997
1729216800000|2024-10-18 02:00:00|348.29|348.19|348.29|348.14|348.79|348.64|347.54|347.34|1822
1729220400000|2024-10-18 03:00:00|348.34|348.19|348.69|348.54|348.94|348.79|348.29|348.14|1045
1729224000000|2024-10-18 04:00:00|348.64|348.49|348.79|348.64|349.09|348.94|348.64|348.49|808
1729227600000|2024-10-18 05:00:00|348.84|348.69|349.59|349.44|349.79|349.64|348.84|348.69|1094
1729231200000|2024-10-18 06:00:00|349.64|349.49|349.14|348.99|349.74|349.54|349.14|348.99|1156
1729234800000|2024-10-18 07:00:00|349.19|349.04|349.69|349.54|349.74|349.54|349.14|348.99|1289
1729238400000|2024-10-18 08:00:00|349.74|349.59|349.39|349.24|349.84|349.69|349.29|349.14|1359
1729242000000|2024-10-18 09:00:00|349.34|349.19|349.34|349.14|349.84|349.49|349.09|348.89|1162
1729245600000|2024-10-18 10:00:00|349.29|349.19|349.54|349.39|349.54|349.39|348.94|348.79|174
1729249200000|2024-10-18 11:00:00|349.49|349.34|349.94|349.79|350.04|349.89|349.49|349.29|380
1729252800000|2024-10-18 12:00:00|349.99|349.84|349.89|349.74|350.14|349.99|349.89|349.69|370
1729256400000|2024-10-18 13:00:00|349.84|349.69|348.84|348.64|349.94|349.79|348.74|348.59|803
1729260000000|2024-10-18 14:00:00|348.79|348.59|349.14|348.99|349.24|349.09|348.54|348.39|828
1729263600000|2024-10-18 15:00:00|349.19|349.04|348.89|348.74|349.39|349.24|348.89|348.69|408
1729267200000|2024-10-18 16:00:00|348.94|348.79|348.54|348.39|349.14|348.99|348.54|348.39|442
1729270800000|2024-10-18 17:00:00|348.49|348.34|348.69|348.54|348.84|348.69|348.34|348.19|179
1729274400000|2024-10-18 18:00:00|348.64|348.49|348.59|348.44|348.74|348.54|348.44|348.29|128
1729278000000|2024-10-18 19:00:00|348.54|348.39|348.79|348.59|348.79|348.59|348.39|348.24|91
1729281600000|2024-10-18 20:00:00|348.74|348.54|348.49|348.19|348.79|348.59|348.49|348.19|85
1729461600000|2024-10-20 22:00:00|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1729468800000|2024-10-21 00:00:00|348.64|348.04|348.74|348.59|348.89|348.74|348.09|347.89|749
1729472400000|2024-10-21 01:00:00|348.69|348.54|348.19|348.04|349.24|349.09|347.84|347.64|2201
1729476000000|2024-10-21 02:00:00|348.14|347.99|348.09|347.94|348.74|348.59|347.94|347.79|1195
1729479600000|2024-10-21 03:00:00|348.04|347.89|347.19|347.04|348.09|347.94|347.09|346.89|979
1729483200000|2024-10-21 04:00:00|347.14|346.99|346.69|346.54|347.14|346.99|346.64|346.49|852
1729486800000|2024-10-21 05:00:00|346.64|346.49|346.44|346.29|347.09|346.94|346.44|346.29|809
1729490400000|2024-10-21 06:00:00|346.39|346.24|346.59|346.44|346.59|346.44|346.24|346.09|825
1729494000000|2024-10-21 07:00:00|346.64|346.49|346.64|346.49|346.94|346.79|346.49|346.34|966
1729497600000|2024-10-21 08:00:00|346.59|346.44|346.94|346.79|347.04|346.84|346.59|346.44|1375
1729501200000|2024-10-21 09:00:00|346.89|346.74|346.39|346.24|346.89|346.74|346.39|346.19|957
1729504800000|2024-10-21 10:00:00|346.44|346.29|345.94|345.74|346.49|346.34|345.89|345.69|146
1729508400000|2024-10-21 11:00:00|345.89|345.79|345.79|345.64|345.99|345.79|345.64|345.49|109
1729512000000|2024-10-21 12:00:00|345.74|345.59|346.34|346.19|346.34|346.19|345.74|345.59|152
1729515600000|2024-10-21 13:00:00|346.29|346.14|346.09|345.94|346.74|346.49|345.99|345.84|482
1729519200000|2024-10-21 14:00:00|346.14|345.99|345.24|345.09|346.49|346.29|345.24|345.04|297
1729522800000|2024-10-21 15:00:00|345.19|345.04|344.99|344.84|345.24|345.09|344.39|344.24|419
1729526400000|2024-10-21 16:00:00|344.94|344.79|345.44|345.24|345.44|345.29|344.79|344.64|147
1729530000000|2024-10-21 17:00:00|345.39|345.19|345.74|345.54|346.04|345.89|345.29|345.09|383
1729533600000|2024-10-21 18:00:00|345.69|345.59|345.94|345.79|346.09|345.89|345.69|345.54|237
1729537200000|2024-10-21 19:00:00|345.99|345.74|346.54|346.34|346.54|346.39|345.89|345.74|194
1729540800000|2024-10-21 20:00:00|346.59|346.39|346.74|346.29|346.89|346.69|346.49|346.29|80
1729544400000|2024-10-21 21:00:00|346.79|346.09|346.84|346.24|346.89|346.24|346.79|346.09|0
1729548000000|2024-10-21 22:00:00|346.86|346.26|346.87|346.27|346.87|346.27|346.86|346.26|0
1729555200000|2024-10-22 00:00:00|346.27|345.67|346.32|346.17|347.02|346.82|346.12|345.57|1806
1729558800000|2024-10-22 01:00:00|346.22|346.07|346.97|346.77|347.32|347.17|346.02|345.77|3091
1729562400000|2024-10-22 02:00:00|347.02|346.82|348.02|347.82|348.52|348.37|346.97|346.82|2244
1729566000000|2024-10-22 03:00:00|347.97|347.87|347.64|347.49|348.07|347.87|347.12|346.97|1416
1729569600000|2024-10-22 04:00:00|347.69|347.44|347.14|346.99|347.69|347.49|347.09|346.94|945
1729573200000|2024-10-22 05:00:00|347.04|346.89|346.99|346.84|347.44|347.24|346.69|346.54|877
1729576800000|2024-10-22 06:00:00|347.04|346.89|347.04|346.89|347.24|347.09|346.69|346.54|708
1729580400000|2024-10-22 07:00:00|346.99|346.84|346.29|346.14|347.09|346.94|346.24|346.09|1680
1729584000000|2024-10-22 08:00:00|346.34|346.19|346.29|346.14|346.49|346.34|345.94|345.79|1691
1729587600000|2024-10-22 09:00:00|346.24|346.09|345.64|345.44|346.24|346.09|345.29|345.09|1156
1729591200000|2024-10-22 10:00:00|345.69|345.49|345.59|345.44|345.94|345.79|345.49|345.29|222
1729594800000|2024-10-22 11:00:00|345.64|345.49|345.99|345.84|346.04|345.84|345.44|345.29|355
1729598400000|2024-10-22 12:00:00|345.94|345.74|345.99|345.84|346.19|345.99|345.69|345.54|310
1729602000000|2024-10-22 13:00:00|345.94|345.79|346.14|345.99|346.54|346.34|345.69|345.54|445
1729605600000|2024-10-22 14:00:00|346.19|346.04|346.94|346.74|346.99|346.79|346.14|345.99|298
1729609200000|2024-10-22 15:00:00|346.89|346.69|346.59|346.44|346.94|346.79|346.34|346.19|110
1729612800000|2024-10-22 16:00:00|346.64|346.39|346.49|346.34|346.64|346.44|346.14|345.99|30
1729616400000|2024-10-22 17:00:00|346.54|346.29|346.74|346.54|346.74|346.59|346.24|346.09|125
1729620000000|2024-10-22 18:00:00|346.69|346.59|346.54|346.34|346.84|346.69|346.44|346.29|83
1729623600000|2024-10-22 19:00:00|346.49|346.29|346.94|346.74|347.34|347.19|346.44|346.24|156
1729627200000|2024-10-22 20:00:00|346.89|346.69|346.84|346.44|347.09|346.94|346.79|346.44|129
1729630800000|2024-10-22 21:00:00|346.89|346.39|347.14|346.54|347.29|346.54|346.89|346.39|0
1729638000000|2024-10-22 23:00:00|347.24|346.64|347.24|346.64|347.24|346.64|347.14|346.54|0
1729641600000|2024-10-23 00:00:00|347.49|346.69|347.19|347.04|347.54|347.39|346.79|346.59|1239
1729645200000|2024-10-23 01:00:00|347.14|346.99|348.79|348.64|349.79|349.64|346.99|346.84|12339
1729648800000|2024-10-23 02:00:00|348.74|348.59|348.64|348.49|349.14|348.99|348.34|348.19|13307
1729652400000|2024-10-23 03:00:00|348.59|348.44|348.74|348.54|349.04|348.89|348.59|348.39|3069
1729656000000|2024-10-23 04:00:00|348.69|348.49|348.99|348.79|349.24|349.09|348.59|348.44|1567
1729659600000|2024-10-23 05:00:00|348.94|348.74|348.44|348.29|348.99|348.84|348.14|347.99|1553
1729663200000|2024-10-23 06:00:00|348.39|348.24|347.84|347.69|348.64|348.44|347.79|347.64|1060
1729666800000|2024-10-23 07:00:00|347.79|347.64|347.94|347.79|348.29|348.14|347.79|347.59|1386
1729670400000|2024-10-23 08:00:00|347.99|347.74|347.74|347.59|347.99|347.84|347.54|347.39|1675
1729674000000|2024-10-23 09:00:00|347.69|347.54|348.04|347.84|348.09|347.94|347.44|347.14|1624
1729677600000|2024-10-23 10:00:00|347.99|347.79|347.34|347.14|348.04|347.79|347.14|346.94|644
1729681200000|2024-10-23 11:00:00|347.39|347.19|347.44|347.29|348.04|347.84|347.34|347.14|515
1729684800000|2024-10-23 12:00:00|347.39|347.24|347.44|347.24|347.54|347.39|347.04|346.89|488
1729688400000|2024-10-23 13:00:00|347.49|347.29|347.69|347.39|347.79|347.64|347.29|347.14|337
1729692000000|2024-10-23 14:00:00|347.74|347.44|347.79|347.59|347.99|347.84|347.19|346.99|251
1729695600000|2024-10-23 15:00:00|347.84|347.64|347.74|347.54|347.94|347.74|347.24|347.04|597
1729699200000|2024-10-23 16:00:00|347.69|347.49|347.34|347.09|347.69|347.54|347.14|346.99|128
1729702800000|2024-10-23 17:00:00|347.29|347.04|346.89|346.69|347.34|347.14|346.79|346.64|175
1729706400000|2024-10-23 18:00:00|346.84|346.64|347.09|346.94|347.24|347.09|346.44|346.29|252
1729710000000|2024-10-23 19:00:00|347.04|346.89|347.29|347.09|347.54|347.34|346.94|346.74|670
1729713600000|2024-10-23 20:00:00|347.24|347.14|347.74|347.44|347.84|347.69|347.24|347.09|76
1729717200000|2024-10-23 21:00:00|347.79|347.34|347.84|347.24|347.84|347.34|347.79|347.24|0
1729728000000|2024-10-24 00:00:00|347.74|347.29|349.49|349.29|349.74|349.54|347.39|347.19|1279
1729731600000|2024-10-24 01:00:00|349.44|349.24|348.94|348.79|350.59|350.44|348.84|348.69|6759
1729735200000|2024-10-24 02:00:00|348.89|348.74|350.45|350.3|350.7|350.5|348.89|348.74|3870
1729738800000|2024-10-24 03:00:00|350.5|350.35|350.5|350.35|351.1|350.95|350.4|350.25|3108
1729742400000|2024-10-24 04:00:00|350.45|350.3|350.1|349.9|350.45|350.3|349.95|349.8|4151
1729746000000|2024-10-24 05:00:00|350.05|349.85|349.85|349.7|350.15|350|349.6|349.45|3900
1729749600000|2024-10-24 06:00:00|349.9|349.75|349.5|349.35|350.35|350.2|349.4|349.25|3187
1729753200000|2024-10-24 07:00:00|349.55|349.3|349.65|349.5|349.95|349.8|349.4|349.25|3585
1729756800000|2024-10-24 08:00:00|349.6|349.45|349.25|349.05|349.75|349.6|349|348.85|3730
1729760400000|2024-10-24 09:00:00|349.2|349.1|348.95|348.8|349.65|349.35|348.75|348.55|2041
1729764000000|2024-10-24 10:00:00|348.9|348.75|348.75|348.6|349.15|348.95|348.75|348.6|244
1729767600000|2024-10-24 11:00:00|348.8|348.65|348.85|348.7|349.15|349|348.75|348.55|214
1729771200000|2024-10-24 12:00:00|348.8|348.65|348.7|348.5|348.85|348.7|348.55|348.4|181
1729774800000|2024-10-24 13:00:00|348.65|348.55|348.6|348.4|349|348.85|348.2|348.05|1514
1729778400000|2024-10-24 14:00:00|348.5|348.35|348|347.85|348.75|348.6|347.85|347.7|451
1729782000000|2024-10-24 15:00:00|348.05|347.9|348.05|347.85|348.45|348.3|347.65|347.45|864
1729785600000|2024-10-24 16:00:00|348|347.8|348|347.8|348.15|348|347.3|347.15|142
1729789200000|2024-10-24 17:00:00|348.05|347.85|347.65|347.45|348.25|348.05|347.65|347.45|134
1729792800000|2024-10-24 18:00:00|347.7|347.5|348.05|347.9|348.2|348.05|347.55|347.4|89
1729796400000|2024-10-24 19:00:00|348.1|347.85|348.25|348.05|348.25|348.1|347.9|347.7|104
1729800000000|2024-10-24 20:00:00|348.2|348|348.25|348|348.4|348.15|348.1|347.95|44
1729803600000|2024-10-24 21:00:00|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|319
1729814400000|2024-10-25 00:00:00|348.5|347.5|347.4|347.25|348.5|347.85|347.3|347.15|1682
1729818000000|2024-10-25 01:00:00|347.2|347.05|348.45|348.3|349.35|349.2|347.1|346.95|7040
1729821600000|2024-10-25 02:00:00|348.4|348.25|348.05|347.9|348.65|348.5|348|347.85|3474
1729825200000|2024-10-25 03:00:00|348.1|347.85|347.75|347.55|348.3|348.15|347.4|347.25|3656
1729828800000|2024-10-25 04:00:00|347.7|347.6|347.45|347.3|347.8|347.65|347.3|347.15|3092
1729832400000|2024-10-25 05:00:00|347.4|347.25|348|347.8|348.1|347.95|347.4|347.25|19626
1729836000000|2024-10-25 06:00:00|348.05|347.85|348.15|348|348.4|348.25|347.9|347.75|2492
1729839600000|2024-10-25 07:00:00|348.1|347.95|348.65|348.5|348.7|348.5|348.1|347.95|4268
1729843200000|2024-10-25 08:00:00|348.6|348.45|348.3|348.15|348.7|348.5|348.2|348.05|7108
1729846800000|2024-10-25 09:00:00|348.25|348.1|348.2|348|348.45|348.3|347.95|347.8|7127
1729850400000|2024-10-25 10:00:00|348.25|348.05|348.1|347.9|348.35|348.2|348.05|347.9|182
1729854000000|2024-10-25 11:00:00|348.05|347.85|348.2|348|348.45|348.25|347.95|347.8|1267
1729857600000|2024-10-25 12:00:00|348.25|348.05|348.65|348.5|348.7|348.5|348.05|347.85|374
1729861200000|2024-10-25 13:00:00|348.7|348.55|348.5|348.3|348.95|348.8|348.15|348|282
1729864800000|2024-10-25 14:00:00|348.55|348.35|348.85|348.65|349.05|348.9|348.4|348.2|2852
1729868400000|2024-10-25 15:00:00|348.8|348.7|348.4|348.25|348.95|348.8|348|347.85|440
1729872000000|2024-10-25 16:00:00|348.35|348.2|348.4|348.25|348.6|348.45|348.25|348.05|42
1729875600000|2024-10-25 17:00:00|348.35|348.2|347.3|347.1|348.35|348.2|347.1|346.95|161
1729879200000|2024-10-25 18:00:00|347.25|347.15|347.65|347.45|347.65|347.5|347|346.85|66
1729882800000|2024-10-25 19:00:00|347.6|347.4|346.7|346.5|347.65|347.45|346.6|346.45|210
1729886400000|2024-10-25 20:00:00|346.65|346.55|347|346.75|347.1|346.85|346.65|346.5|141
1730066400000|2024-10-27 22:00:00|348.05|347.45|348.55|347.95|348.65|348.05|347.95|347.35|0
1730070000000|2024-10-27 23:00:00|348.45|347.85|348.49|347.89|348.69|348.09|348.39|347.79|0
1730073600000|2024-10-28 00:00:00|348.59|347.99|348.04|347.89|348.79|348.19|347.59|347.14|3159
1730077200000|2024-10-28 01:00:00|347.99|347.84|348.14|347.99|348.39|348.24|347.49|347.34|5627
1730080800000|2024-10-28 02:00:00|348.09|347.94|347.19|346.99|348.19|348.04|346.99|346.79|3627
1730084400000|2024-10-28 03:00:00|347.14|346.94|347.29|347.14|347.44|347.29|347.04|346.84|2877
1730088000000|2024-10-28 04:00:00|347.34|347.19|347.84|347.69|347.84|347.69|347.14|346.94|2049
1730091600000|2024-10-28 05:00:00|347.89|347.74|347.54|347.39|348.29|348.09|347.49|347.34|4086
1730095200000|2024-10-28 06:00:00|347.49|347.34|347.84|347.69|347.94|347.79|347.39|347.24|2168
1730098800000|2024-10-28 07:00:00|347.79|347.64|347.44|347.29|348.19|348.04|347.44|347.29|3542
1730102400000|2024-10-28 08:00:00|347.49|347.34|347.44|347.29|347.74|347.59|347.34|347.19|3142
1730106000000|2024-10-28 09:00:00|347.39|347.24|347.34|347.14|347.79|347.44|347.09|346.89|8973
1730109600000|2024-10-28 10:00:00|347.29|347.09|346.74|346.54|347.34|347.19|346.74|346.54|2571
1730113200000|2024-10-28 11:00:00|346.69|346.59|346.39|346.24|346.94|346.74|346.39|346.19|396
1730116800000|2024-10-28 12:00:00|346.44|346.29|346.84|346.64|346.89|346.74|346.34|346.19|386
1730120400000|2024-10-28 13:00:00|346.89|346.69|347.79|347.64|347.94|347.74|346.74|346.54|627
1730124000000|2024-10-28 14:00:00|347.84|347.69|348.49|348.34|348.69|348.49|347.64|347.49|998
1730127600000|2024-10-28 15:00:00|348.44|348.29|348.29|348.09|348.84|348.69|348.19|348.04|394
1730131200000|2024-10-28 16:00:00|348.24|348.04|348.14|347.99|348.64|348.49|348.09|347.94|1025
1730134800000|2024-10-28 17:00:00|348.19|348.04|348.54|348.39|348.69|348.49|348.09|347.94|139
1730138400000|2024-10-28 18:00:00|348.59|348.44|348.29|348.14|348.59|348.44|348.24|348.09|350
1730142000000|2024-10-28 19:00:00|348.24|348.09|348.04|347.84|348.39|348.24|347.94|347.74|97
1730145600000|2024-10-28 20:00:00|348.09|347.89|348.19|347.84|348.44|348.24|348.04|347.84|102
1730149200000|2024-10-28 21:00:00|348.24|347.79|348.29|347.69|348.29|347.79|348.19|347.59|0
1730152800000|2024-10-28 22:00:00|348.19|347.59|348.09|347.49|348.29|347.69|347.99|347.39|0
1730156400000|2024-10-28 23:00:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730160000000|2024-10-29 00:00:00|348.19|347.59|347.64|347.49|348.59|348.44|347.44|347.29|1445
1730163600000|2024-10-29 01:00:00|347.59|347.39|346.39|346.24|347.59|347.39|345.69|345.54|3336
1730167200000|2024-10-29 02:00:00|346.34|346.19|346.39|346.24|346.54|346.39|345.49|345.34|3045
1730170800000|2024-10-29 03:00:00|346.34|346.19|346.14|345.99|346.44|346.29|345.89|345.74|3087
1730174400000|2024-10-29 04:00:00|346.09|345.94|346.39|346.24|346.44|346.29|345.99|345.84|904
1730178000000|2024-10-29 05:00:00|346.44|346.29|347.24|347.04|347.64|347.44|346.44|346.29|2381
1730181600000|2024-10-29 06:00:00|347.19|347.09|347.14|346.99|347.44|347.29|346.94|346.79|1851
1730185200000|2024-10-29 07:00:00|347.19|347.04|347.34|347.19|347.79|347.64|347.14|346.99|2371
1730188800000|2024-10-29 08:00:00|347.29|347.14|347.14|346.99|347.59|347.39|347.14|346.99|2865
1730192400000|2024-10-29 09:00:00|347.09|346.94|348.09|347.89|348.49|348.04|346.99|346.84|2150
1730196000000|2024-10-29 10:00:00|348.04|347.84|347.74|347.59|348.29|348.09|347.54|347.39|286
1730199600000|2024-10-29 11:00:00|347.79|347.54|347.49|347.34|347.94|347.79|347.49|347.34|100
1730203200000|2024-10-29 12:00:00|347.44|347.29|347.14|346.99|347.54|347.39|347.04|346.89|333
1730206800000|2024-10-29 13:00:00|347.19|346.94|346.34|346.09|347.24|347.09|345.74|345.59|468
1730210400000|2024-10-29 14:00:00|346.29|346.14|345.89|345.69|346.54|346.24|345.54|345.39|473
1730214000000|2024-10-29 15:00:00|345.84|345.64|345.24|345.09|345.94|345.79|344.84|344.69|549
1730217600000|2024-10-29 16:00:00|345.29|345.14|345.14|344.94|345.64|345.29|344.79|344.59|139
1730221200000|2024-10-29 17:00:00|345.24|344.99|344.89|344.74|345.39|345.24|344.79|344.64|110
1730224800000|2024-10-29 18:00:00|344.94|344.69|345.04|344.84|345.24|345.04|344.89|344.69|28
1730228400000|2024-10-29 19:00:00|344.99|344.79|345.04|344.89|345.19|344.99|344.84|344.69|71
1730232000000|2024-10-29 20:00:00|345.09|344.94|345.14|344.79|345.24|345.09|344.99|344.79|30
1730235600000|2024-10-29 21:00:00|345.44|344.74|345.39|344.79|345.49|344.89|345.29|344.69|0
1730239200000|2024-10-29 22:00:00|345.49|344.89|345.59|344.99|345.69|345.09|345.39|344.79|0
1730242800000|2024-10-29 23:00:00|345.69|345.09|345.49|344.89|345.69|345.09|345.39|344.79|0
1730246400000|2024-10-30 00:00:00|345.59|344.99|344.19|344.04|345.69|345.09|344.09|343.94|1759
1730250000000|2024-10-30 01:00:00|344.34|344.14|342.14|341.99|345.29|345.14|342.14|341.99|5024
1730253600000|2024-10-30 02:00:00|342.19|342.04|341.74|341.59|342.69|342.54|341.74|341.59|2371
1730257200000|2024-10-30 03:00:00|341.69|341.54|341.04|340.89|341.74|341.59|340.64|340.49|2530
1730260800000|2024-10-30 04:00:00|340.99|340.84|341.09|340.94|341.59|341.39|340.84|340.69|1382
1730264400000|2024-10-30 05:00:00|341.04|340.89|341.99|341.84|342.09|341.94|340.89|340.74|1594
1730268000000|2024-10-30 06:00:00|341.94|341.79|342.49|342.34|342.84|342.69|341.94|341.79|1339
1730271600000|2024-10-30 07:00:00|342.54|342.39|341.94|341.79|342.59|342.39|341.64|341.49|1490
1730275200000|2024-10-30 08:00:00|341.99|341.84|342.19|342.04|342.29|342.14|341.99|341.79|2052
1730278800000|2024-10-30 09:00:00|342.14|341.99|341.89|341.69|342.19|342.04|341.79|341.39|1285
1730282400000|2024-10-30 10:00:00|341.84|341.64|341.69|341.54|341.99|341.79|341.64|341.49|293
1730286000000|2024-10-30 11:00:00|341.74|341.59|341.24|341.09|341.89|341.69|341.19|341.04|238
1730289600000|2024-10-30 12:00:00|341.29|341.04|340.84|340.64|341.34|341.14|340.69|340.34|393
1730293200000|2024-10-30 13:00:00|340.79|340.69|341.04|340.79|341.04|340.84|339.74|339.59|942
1730296800000|2024-10-30 14:00:00|340.99|340.84|341.44|341.29|341.84|341.64|340.89|340.69|520
1730300400000|2024-10-30 15:00:00|341.49|341.34|341.74|341.59|341.84|341.64|341.19|341.04|209
1730304000000|2024-10-30 16:00:00|341.69|341.54|341.69|341.49|341.84|341.69|341.34|341.19|490
1730307600000|2024-10-30 17:00:00|341.64|341.54|341.69|341.49|341.94|341.74|341.44|341.29|247
1730311200000|2024-10-30 18:00:00|341.74|341.54|341.84|341.69|341.99|341.84|341.69|341.54|66
1730314800000|2024-10-30 19:00:00|341.79|341.64|341.44|341.24|341.79|341.64|341.39|341.19|92
1730318400000|2024-10-30 20:00:00|341.49|341.29|341.79|341.34|341.84|341.64|341.39|341.19|87
1730322000000|2024-10-30 21:00:00|341.84|341.29|341.49|340.89|341.89|341.29|341.49|340.89|0
1730325600000|2024-10-30 22:00:00|341.59|340.99|341.29|340.69|341.59|340.99|341.19|340.59|0
1730329200000|2024-10-30 23:00:00|341.19|340.59|341.19|340.59|341.29|340.69|341.09|340.49|0
1730332800000|2024-10-31 00:00:00|341.09|340.49|340.84|340.69|341.39|341.19|340.39|340.24|542
1730336400000|2024-10-31 01:00:00|340.89|340.74|341.95|341.8|342.7|342.55|340.89|340.74|1567
1730340000000|2024-10-31 02:00:00|342|341.85|342.35|342.2|342.65|342.5|342|341.8|1116
1730343600000|2024-10-31 03:00:00|342.4|342.25|342.2|342.05|342.55|342.4|341.95|341.8|654
1730347200000|2024-10-31 04:00:00|342.15|342|341.9|341.75|342.15|342|341.65|341.5|607
1730350800000|2024-10-31 05:00:00|341.85|341.7|341.55|341.4|341.85|341.7|341.25|341.1|866
1730354400000|2024-10-31 06:00:00|341.6|341.45|341.15|341|341.7|341.55|341.15|341|559
1730358000000|2024-10-31 07:00:00|341.1|340.95|340.6|340.45|341.15|341|340.35|340.15|1437
1730361600000|2024-10-31 08:00:00|340.55|340.4|340.2|340.05|340.65|340.45|340.15|340|1945
1730365200000|2024-10-31 09:00:00|340.25|340.1|340.35|340.15|340.45|340.3|339.85|339.4|1352
1730368800000|2024-10-31 10:00:00|340.3|340.2|340.4|340.2|340.65|340.5|340.05|339.9|317
1730372400000|2024-10-31 11:00:00|340.45|340.25|340.6|340.45|340.6|340.45|340.3|340.15|79
1730376000000|2024-10-31 12:00:00|340.65|340.4|340.65|340.5|340.9|340.7|340.4|340.2|230
1730379600000|2024-10-31 13:00:00|340.6|340.45|338.75|338.55|340.95|340.75|338.5|338.35|738
1730383200000|2024-10-31 14:00:00|338.7|338.5|338.1|337.95|339.3|339.15|338|337.85|617
1730386800000|2024-10-31 15:00:00|338.15|338|338.4|338.2|338.8|338.65|337.95|337.8|228
1730390400000|2024-10-31 16:00:00|338.45|338.25|338.95|338.8|339.15|338.95|338.35|338.15|200
1730394000000|2024-10-31 17:00:00|338.9|338.75|338.9|338.7|339.35|339.2|338.75|338.55|129
1730397600000|2024-10-31 18:00:00|338.85|338.75|339.3|339.1|339.4|339.2|338.7|338.5|89
1730401200000|2024-10-31 19:00:00|339.35|339.15|339.45|339.3|339.65|339.5|339.15|338.95|151
1730404800000|2024-10-31 20:00:00|339.4|339.25|339.45|339.15|339.95|339.8|339.2|338.9|308
1730408400000|2024-10-31 21:00:00|339.55|338.45|339.3|338.7|340.05|338.9|339.2|338|1
1730412000000|2024-10-31 22:00:00|339.4|338.8|339.6|339|339.8|339.2|339.3|338.7|0
1730415600000|2024-10-31 23:00:00|339.7|339.1|339.5|338.9|339.7|339.1|339.4|338.8|0
1730419200000|2024-11-01 00:00:00|339.4|338.8|338.35|338.15|340.05|339.8|338.3|338.1|1759
1730422800000|2024-11-01 01:00:00|338.3|338.2|338.75|338.6|339.75|339.6|337.95|337.8|5092
1730426400000|2024-11-01 02:00:00|338.8|338.65|339.15|339|339.35|339.15|338.2|338|2346
1730430000000|2024-11-01 03:00:00|339.1|338.95|339.3|339.15|339.75|339.6|338.4|338.25|1842
1730433600000|2024-11-01 04:00:00|339.25|339.1|339.35|339.15|339.45|339.3|338.9|338.75|766
1730437200000|2024-11-01 05:00:00|339.3|339.2|338.9|338.75|339.35|339.2|338.6|338.45|1437
1730440800000|2024-11-01 06:00:00|338.95|338.8|339.2|339|339.35|339.2|338.7|338.55|1019
1730444400000|2024-11-01 07:00:00|339.15|339.05|339.85|339.7|340|339.85|339.15|339|1350
1730448000000|2024-11-01 08:00:00|339.8|339.65|339.5|339.35|340|339.85|339.3|339.15|2176
1730451600000|2024-11-01 09:00:00|339.55|339.4|339.95|339.75|340.4|340|339.4|339.25|1260
1730455200000|2024-11-01 10:00:00|340|339.8|340.25|340.05|340.25|340.1|339.75|339.6|129
1730458800000|2024-11-01 11:00:00|340.2|340.1|340.75|340.6|340.8|340.65|340.1|339.95|248
1730462400000|2024-11-01 12:00:00|340.8|340.55|341.4|341.2|341.55|341.4|340.65|340|466
1730466000000|2024-11-01 13:00:00|341.35|341.25|341.65|341.45|341.75|341.6|341.1|340.9|577
1730469600000|2024-11-01 14:00:00|341.8|341.5|342.35|342.15|342.35|342.2|341.45|341.3|830
1730473200000|2024-11-01 15:00:00|342.4|342.2|342.25|342.05|342.75|342.55|342.15|342|304
1730476800000|2024-11-01 16:00:00|342.3|342.1|341.55|341.35|342.55|342.4|341.35|341.15|295
1730480400000|2024-11-01 17:00:00|341.5|341.3|341.05|340.9|341.65|341.4|341|340.8|227
1730484000000|2024-11-01 18:00:00|341|340.85|341.35|341.15|341.35|341.15|341|340.8|132
1730487600000|2024-11-01 19:00:00|341.3|341.1|341.35|341.2|341.6|341.35|341|340.8|203
1730491200000|2024-11-01 20:00:00|341.4|341.15|341.35|341.15|341.45|341.25|341.3|341.1|0
1730674800000|2024-11-03 23:00:00|340.7|340.1|340.8|340.2|341.1|340.5|340.5|339.9|0
1730678400000|2024-11-04 00:00:00|340.9|340.3|342.1|341.95|342.95|342.8|340.6|340|1403
1730682000000|2024-11-04 01:00:00|342|341.85|341.85|341.65|342.8|342.6|341.2|341.05|2370
1730685600000|2024-11-04 02:00:00|341.8|341.6|341.75|341.6|342.15|342|341.35|341.2|991
1730689200000|2024-11-04 03:00:00|341.8|341.65|341.95|341.8|342.2|342.05|341.5|341.35|910
1730692800000|2024-11-04 04:00:00|342|341.85|341.75|341.6|342.05|341.9|341.7|341.5|379
1730696400000|2024-11-04 05:00:00|341.8|341.65|342.2|342.05|342.25|342.1|341.6|341.45|909
1730700000000|2024-11-04 06:00:00|342.25|342.1|342.1|341.95|342.4|342.25|341.8|341.65|690
1730703600000|2024-11-04 07:00:00|342.05|341.9|341.95|341.75|342.35|342.2|341.8|341.6|784
1730707200000|2024-11-04 08:00:00|341.9|341.8|342.4|342.25|342.7|342.55|341.9|341.8|1584
1730710800000|2024-11-04 09:00:00|342.3|342.15|342.25|342.1|342.45|342.25|341.75|341.5|1496
1730714400000|2024-11-04 10:00:00|342.3|342.15|342.05|341.9|342.45|342.3|342|341.85|288
1730718000000|2024-11-04 11:00:00|342|341.85|341.9|341.75|342.15|341.95|341.85|341.7|235
1730721600000|2024-11-04 12:00:00|341.85|341.7|342.2|342|342.2|342.05|341.75|341.6|282
1730725200000|2024-11-04 13:00:00|342.15|342.05|341.85|341.65|342.2|342.05|341.75|341.55|218
1730728800000|2024-11-04 14:00:00|341.8|341.6|342.15|341.95|342.6|342.45|341.3|341.15|817
1730732400000|2024-11-04 15:00:00|342.1|342|342.55|342.35|342.75|342.55|342|341.8|159
1730736000000|2024-11-04 16:00:00|342.5|342.3|341.05|340.9|342.7|342.5|341|340.8|259
1730739600000|2024-11-04 17:00:00|341.1|340.95|341.7|341.55|341.8|341.6|340.9|340.75|99
1730743200000|2024-11-04 18:00:00|341.65|341.45|341.75|341.6|342|341.8|341.2|341|64
1730746800000|2024-11-04 19:00:00|341.8|341.65|341.85|341.7|342.1|341.9|341.7|341.55|45
1730750400000|2024-11-04 20:00:00|341.9|341.65|341.65|341.3|341.9|341.75|341.15|341|166
1730754000000|2024-11-04 21:00:00|341.8|341.4|342|341.4|342|341.4|341.8|341.2|1
1730757600000|2024-11-04 22:00:00|341.9|341.3|341.9|341.3|342|341.4|341.9|341.3|0
1730761200000|2024-11-04 23:00:00|342|341.4|341.7|341.1|342.1|341.5|341.7|341.1|0
1730764800000|2024-11-05 00:00:00|341.6|341|340.25|340.1|341.7|341.3|340.25|340.1|746
1730768400000|2024-11-05 01:00:00|340.35|340.15|340.75|340.6|340.8|340.65|339.65|339.5|1981
1730772000000|2024-11-05 02:00:00|340.7|340.55|339.95|339.75|340.8|340.6|339.85|339.7|993
1730775600000|2024-11-05 03:00:00|339.9|339.8|340.75|340.6|340.9|340.75|339.9|339.75|1182
1730779200000|2024-11-05 04:00:00|340.7|340.55|340.85|340.7|341|340.85|340.65|340.5|667
1730782800000|2024-11-05 05:00:00|340.9|340.75|341.5|341.35|341.8|341.65|340.9|340.75|1358
1730786400000|2024-11-05 06:00:00|341.45|341.3|341.15|341|341.7|341.5|341.1|340.9|841
1730790000000|2024-11-05 07:00:00|341.1|340.95|341.7|341.5|341.75|341.55|341|340.85|974
1730793600000|2024-11-05 08:00:00|341.65|341.55|341.65|341.5|341.8|341.65|341.3|341.1|1560
1730797200000|2024-11-05 09:00:00|341.6|341.45|342.2|342|342.5|342.2|341.55|341.4|1705
1730800800000|2024-11-05 10:00:00|342.15|342.05|342.2|342.05|342.25|342.1|341.85|341.65|293
1730804400000|2024-11-05 11:00:00|342.25|342.1|342.2|342.05|342.45|342.3|342.2|342.05|274
1730808000000|2024-11-05 12:00:00|342.25|342|342.35|342.2|342.4|342.25|342.1|341.95|186
1730811600000|2024-11-05 13:00:00|342.4|342.25|342.1|341.95|342.4|342.25|342.05|341.9|100
1730815200000|2024-11-05 14:00:00|342.15|341.9|342.35|342|342.35|342.15|341.9|341.75|404
1730818800000|2024-11-05 15:00:00|342.45|342.05|342.35|342.2|342.65|342.5|341.95|341.75|581
1730822400000|2024-11-05 16:00:00|342.4|342.15|342.55|342.35|342.6|342.45|342.25|342.05|531
1730826000000|2024-11-05 17:00:00|342.5|342.4|342.55|342.35|342.7|342.55|342.45|342.3|97
1730829600000|2024-11-05 18:00:00|342.6|342.4|342.25|342.1|342.8|342.65|342.15|341.95|162
1730833200000|2024-11-05 19:00:00|342.3|342.15|342.3|342.15|342.6|342.45|342.2|342.05|93
1730836800000|2024-11-05 20:00:00|342.25|342.1|342.8|342.55|342.8|342.55|342.15|342|149
1730840400000|2024-11-05 21:00:00|342.75|342.6|343.2|342.6|343.2|342.85|342.75|342.3|60
1730844000000|2024-11-05 22:00:00|343.1|342.5|343.1|342.5|343.2|342.6|343.1|342.5|0
1730847600000|2024-11-05 23:00:00|343.2|342.6|342.9|342.3|343.3|342.7|342.9|342.3|0
1730851200000|2024-11-06 00:00:00|343|342.4|343.7|343.5|344.1|343.95|342.5|342.3|1827
1730854800000|2024-11-06 01:00:00|343.55|343.4|344.15|344|345.15|344.95|343.4|343.2|3258
1730858400000|2024-11-06 02:00:00|344.1|343.95|343.95|343.75|344.5|344.35|343.7|343.55|1833
1730862000000|2024-11-06 03:00:00|343.9|343.8|343.85|343.7|344.05|343.9|343.15|343|2281
1730865600000|2024-11-06 04:00:00|343.75|343.6|343.9|343.75|344.2|344.05|343.4|343.25|1048
1730869200000|2024-11-06 05:00:00|343.85|343.7|344.55|344.35|344.55|344.4|343.4|343.2|1694
1730872800000|2024-11-06 06:00:00|344.5|344.3|344.9|344.75|345.55|345.4|344.15|344|1409
1730876400000|2024-11-06 07:00:00|344.95|344.8|345.6|345.45|346|345.85|344.9|344.7|1645
1730880000000|2024-11-06 08:00:00|345.55|345.4|346.8|346.6|346.9|346.75|345.55|345.4|3254
1730883600000|2024-11-06 09:00:00|346.72|346.52|345.87|345.67|346.72|346.52|345.52|345.32|1345
1730887200000|2024-11-06 10:00:00|345.82|345.62|345.27|345.07|345.97|345.77|345.02|344.82|441
1730890800000|2024-11-06 11:00:00|345.22|345.12|344.97|344.77|345.47|345.32|344.67|344.52|310
1730894400000|2024-11-06 12:00:00|344.92|344.82|345.02|344.82|345.17|345.02|344.72|344.57|211
1730898000000|2024-11-06 13:00:00|344.97|344.77|344.02|343.82|345.02|344.82|343.57|343.37|261
1730901600000|2024-11-06 14:00:00|343.97|343.72|341.72|341.52|343.97|343.72|341.42|341.27|625
1730905200000|2024-11-06 15:00:00|341.77|341.57|343.02|342.82|343.27|343.07|341.67|341.47|634
1730908800000|2024-11-06 16:00:00|342.97|342.87|343.32|343.17|343.37|343.22|342.62|342.37|395
1730912400000|2024-11-06 17:00:00|343.27|343.12|343.12|342.97|343.42|343.27|343.07|342.87|76
1730916000000|2024-11-06 18:00:00|343.17|343.12|343.47|343.27|343.77|343.62|343.17|343.02|102
1730919600000|2024-11-06 19:00:00|343.42|343.22|343.37|343.22|343.62|343.42|343.27|343.07|95
1730923200000|2024-11-06 20:00:00|343.42|343.27|344.32|344.02|344.37|344.12|343.27|343.12|315
1730926800000|2024-11-06 21:00:00|344.37|344.12|345.02|344.42|345.12|344.52|344.32|344.02|49
1730930400000|2024-11-06 22:00:00|345.12|344.52|345.52|344.92|345.62|345.02|344.92|344.32|0
1730934000000|2024-11-06 23:00:00|345.62|345.02|345.32|344.72|345.62|345.02|345.22|344.62|0
1730937600000|2024-11-07 00:00:00|345.42|344.82|346.87|346.67|347.27|347.07|344.52|344.37|3420
1730941200000|2024-11-07 01:00:00|346.97|346.77|350.92|350.72|350.92|350.77|346.97|346.77|5265
1730944800000|2024-11-07 02:00:00|350.87|350.77|354.12|353.92|354.72|354.57|350.77|350.62|3782
1730948400000|2024-11-07 03:00:00|354.07|353.97|353.12|352.97|354.32|354.17|353.02|352.87|2121
1730952000000|2024-11-07 04:00:00|353.22|353.02|352.97|352.82|353.42|353.22|352.82|352.67|1130
1730955600000|2024-11-07 05:00:00|352.92|352.77|353.82|353.67|354.12|353.97|352.87|352.72|1914
1730959200000|2024-11-07 06:00:00|353.77|353.62|353.77|353.62|354.07|353.92|353.27|353.07|2093
1730962800000|2024-11-07 07:00:00|353.82|353.67|352.92|352.77|353.87|353.72|352.67|352.52|2381
1730966400000|2024-11-07 08:00:00|352.97|352.82|353.32|353.17|353.52|353.37|352.82|352.67|3366
1730970000000|2024-11-07 09:00:00|353.37|353.22|353.62|353.42|354.32|353.92|353.32|353.22|2080
1730973600000|2024-11-07 10:00:00|353.67|353.47|353.72|353.57|353.92|353.77|353.57|353.37|209
1730977200000|2024-11-07 11:00:00|353.67|353.52|353.87|353.62|353.97|353.82|353.47|353.32|178
1730980800000|2024-11-07 12:00:00|353.92|353.72|354.22|354.07|354.27|354.07|353.82|353.72|150
1730984400000|2024-11-07 13:00:00|354.27|354.12|353.67|353.52|355.12|354.97|353.67|353.52|505
1730988000000|2024-11-07 14:00:00|353.72|353.57|354.12|353.92|355.27|355.12|353.67|353.52|777
1730991600000|2024-11-07 15:00:00|354.07|353.97|353.52|353.32|354.32|354.12|352.97|352.77|797
1730995200000|2024-11-07 16:00:00|353.47|353.27|352.97|352.77|353.52|353.32|352.17|351.97|604
1730998800000|2024-11-07 17:00:00|352.92|352.82|353.47|353.32|353.47|353.32|352.72|352.52|187
1731002400000|2024-11-07 18:00:00|353.52|353.37|353.57|351.77|353.67|353.47|352.97|351.77|208
1731006000000|2024-11-07 19:00:00|353.47|351.82|353.97|353.77|353.97|353.77|352.87|351.82|192
1731009600000|2024-11-07 20:00:00|353.92|353.72|353.92|353.47|354.52|354.17|353.37|353.17|250
1731013200000|2024-11-07 21:00:00|353.87|353.37|354.02|353.42|354.22|353.62|353.42|353.12|40
1731016800000|2024-11-07 22:00:00|354.12|353.52|354.12|353.52|354.12|353.52|354.02|353.42|0
1731020400000|2024-11-07 23:00:00|354.02|353.42|355.02|354.42|355.02|354.42|353.92|353.32|0
1731024000000|2024-11-08 00:00:00|355.12|354.52|355.17|354.97|355.17|355.02|353.62|353.37|1889
1731027600000|2024-11-08 01:00:00|355.12|355.12|357.57|357.42|357.57|357.42|353.52|353.37|5068
1731031200000|2024-11-08 02:00:00|357.52|357.37|358.02|357.82|358.22|358.07|357.42|357.27|2799
1731034800000|2024-11-08 03:00:00|357.97|357.87|357.97|357.77|358.87|358.72|357.87|357.67|2204
1731038400000|2024-11-08 04:00:00|357.92|357.72|357.87|357.72|358.17|357.97|357.62|357.47|1070
1731042000000|2024-11-08 05:00:00|357.92|357.77|359.32|359.17|359.42|359.22|357.92|357.77|1661
1731045600000|2024-11-08 06:00:00|359.37|359.22|359.42|359.22|359.72|359.57|358.97|358.77|1843
1731049200000|2024-11-08 07:00:00|359.47|359.27|358.42|358.27|359.57|359.42|358.27|358.12|1861
1731052800000|2024-11-08 08:00:00|358.47|358.32|357.82|357.67|358.77|358.62|357.72|357.57|2569
1731056400000|2024-11-08 09:00:00|357.87|357.72|357.37|357.22|358.07|357.87|357.32|357.12|1606
1731060000000|2024-11-08 10:00:00|357.32|357.17|357.02|356.82|357.67|357.52|356.72|356.57|371
1731063600000|2024-11-08 11:00:00|356.97|356.87|357.47|357.27|357.57|357.37|356.87|356.67|202
1731067200000|2024-11-08 12:00:00|357.52|357.32|357.67|357.52|357.72|357.57|357.17|357.02|397
1731070800000|2024-11-08 13:00:00|357.62|357.47|356.97|356.77|357.82|357.67|356.97|356.77|437
1731074400000|2024-11-08 14:00:00|357.02|356.82|356.82|356.67|357.82|357.67|356.77|356.57|513
1731078000000|2024-11-08 15:00:00|356.87|356.57|356.67|356.52|357.37|357.17|356.52|356.32|472
1731081600000|2024-11-08 16:00:00|356.62|356.47|356.37|356.22|357.02|356.87|356.37|356.22|183
1731085200000|2024-11-08 17:00:00|356.32|356.17|356.52|356.37|356.67|356.47|356.07|355.87|181
1731088800000|2024-11-08 18:00:00|356.57|356.42|356.62|356.47|356.82|356.67|356.27|356.12|277
1731092400000|2024-11-08 19:00:00|356.57|356.42|356.92|356.77|357.12|356.97|356.42|356.27|171
1731096000000|2024-11-08 20:00:00|356.97|356.82|357.12|356.67|357.12|356.87|356.42|356.22|259
1731099600000|2024-11-08 21:00:00|357.02|356.62|357.12|356.52|357.32|356.82|357.02|356.52|4
1731279600000|2024-11-10 23:00:00|357.52|356.92|357.62|357.02|357.72|357.12|357.42|356.82|0
1731283200000|2024-11-11 00:00:00|357.72|357.12|356.97|356.82|357.72|357.57|356.27|356.12|1843
1731286800000|2024-11-11 01:00:00|357.12|356.97|358.07|357.92|359.57|359.37|356.62|356.42|6029
1731290400000|2024-11-11 02:00:00|358.12|357.97|355.22|355.07|358.42|358.22|355.12|354.97|2537
1731294000000|2024-11-11 03:00:00|355.27|355.12|356.17|356.02|356.17|356.02|354.42|354.27|2215
1731297600000|2024-11-11 04:00:00|356.22|355.97|356.12|355.92|356.42|356.27|355.97|355.82|866
1731301200000|2024-11-11 05:00:00|356.17|355.97|357.82|357.67|358.02|357.87|356.17|355.97|2059
1731304800000|2024-11-11 06:00:00|357.87|357.72|356.67|356.52|357.97|357.82|356.62|356.47|1470
1731308400000|2024-11-11 07:00:00|356.72|356.62|357.82|357.62|357.82|357.62|356.62|356.47|1559
1731312000000|2024-11-11 08:00:00|357.77|357.67|358.02|357.82|358.52|358.37|357.47|357.32|2567
1731315600000|2024-11-11 09:00:00|358.07|357.87|358.52|358.32|358.92|358.52|358.07|357.87|1248
1731319200000|2024-11-11 10:00:00|358.47|358.27|358.47|358.27|358.82|358.62|358.42|358.27|72
1731322800000|2024-11-11 11:00:00|358.42|358.32|358.62|358.42|358.62|358.47|358.12|357.97|205
1731326400000|2024-11-11 12:00:00|358.67|358.47|358.72|358.52|358.72|358.52|358.47|358.27|104
1731330000000|2024-11-11 13:00:00|358.67|358.57|359.02|358.87|359.12|358.97|358.62|358.47|309
1731333600000|2024-11-11 14:00:00|358.97|358.82|359.37|359.17|359.92|359.72|358.07|357.92|784
1731337200000|2024-11-11 15:00:00|359.32|359.22|360.67|360.52|360.67|360.52|359.32|359.12|367
1731340800000|2024-11-11 16:00:00|360.62|360.47|360.72|360.52|360.82|360.62|360.42|360.22|222
1731344400000|2024-11-11 17:00:00|360.67|360.47|360.27|360.07|360.82|360.62|360.27|360.07|131
1731348000000|2024-11-11 18:00:00|360.22|360.12|360.02|359.82|360.57|360.32|359.82|359.67|299
1731351600000|2024-11-11 19:00:00|359.97|359.77|360.17|359.97|360.17|360.02|359.82|359.67|34
1731355200000|2024-11-11 20:00:00|360.22|360.02|360.22|359.92|360.42|360.22|360.02|359.67|90
1731358800000|2024-11-11 21:00:00|360.07|359.97|360.32|359.72|360.52|360.12|360.07|359.72|72
1731362400000|2024-11-11 22:00:00|360.35|359.75|360.35|359.75|360.35|359.75|360.35|359.75|0
1731366000000|2024-11-11 23:00:00|360.45|359.85|360.35|359.75|360.45|359.85|360.25|359.65|0
1731369600000|2024-11-12 00:00:00|360.25|359.65|361|360.85|362.15|361.95|360.15|359.55|2243
1731373200000|2024-11-12 01:00:00|360.95|360.8|359.55|359.35|362.1|361.95|359.5|359.35|3397
1731376800000|2024-11-12 02:00:00|359.5|359.3|358.9|358.7|359.5|359.35|358.4|358.25|1477
1731380400000|2024-11-12 03:00:00|358.95|358.75|359.1|358.9|359.9|359.75|358.75|358.55|1973
1731384000000|2024-11-12 04:00:00|359.05|358.85|359|358.85|359.05|358.9|358.75|358.55|552
1731387600000|2024-11-12 05:00:00|359.05|358.9|358.7|358.55|359.05|358.9|358.25|358.1|1309
1731391200000|2024-11-12 06:00:00|358.65|358.5|359.1|358.95|359.15|359|358.15|358|1178
1731394800000|2024-11-12 07:00:00|359.15|359|359.1|358.95|359.35|359.2|358.85|358.7|1505
1731398400000|2024-11-12 08:00:00|359.15|359|359.5|359.3|359.55|359.4|358.85|358.7|2412
1731402000000|2024-11-12 09:00:00|359.45|359.35|359.55|359.35|360.65|360.15|359.45|359.35|1733
1731405600000|2024-11-12 10:00:00|359.5|359.3|359.1|358.9|359.55|359.35|358.8|358.6|415
1731409200000|2024-11-12 11:00:00|359.15|358.95|361.8|361.55|363.55|363.35|359|358.7|1589
1731412800000|2024-11-12 12:00:00|361.85|361.65|362.4|362.2|362.9|362.65|360.7|360.4|653
1731416400000|2024-11-12 13:00:00|362.45|362.15|365.1|364.9|366.4|366.1|362.35|362.15|824
1731420000000|2024-11-12 14:00:00|365|364.85|366.55|366.3|368.65|368.3|364.5|364.3|915
1731423600000|2024-11-12 15:00:00|366.6|366.35|365.45|365.2|366.85|366.6|365.35|365.1|1094
1731427200000|2024-11-12 16:00:00|365.4|365.25|364.5|364.25|366|365.75|364.4|364.2|344
1731430800000|2024-11-12 17:00:00|364.55|364.3|363.95|363.7|364.85|364.65|363.85|363.65|301
1731434400000|2024-11-12 18:00:00|364|363.75|364.6|364.4|364.65|364.45|363.95|363.75|216
1731438000000|2024-11-12 19:00:00|364.65|364.35|364.5|364.25|364.85|364.65|364.45|364.25|66
1731441600000|2024-11-12 20:00:00|364.45|364.2|363.5|362.95|364.45|364.2|363.35|362.95|163
1731445200000|2024-11-12 21:00:00|363.55|363|363.45|362.85|363.65|363.05|363.45|362.85|6
1731448800000|2024-11-12 22:00:00|363.55|362.95|363.48|362.88|363.55|362.95|363.45|362.85|0
1731452400000|2024-11-12 23:00:00|363.38|362.78|363.28|362.68|363.48|362.88|363.08|362.48|0
1731456000000|2024-11-13 00:00:00|363.18|362.58|361.53|361.33|363.33|362.83|360.78|360.63|2040
1731459600000|2024-11-13 01:00:00|361.58|361.38|364.63|364.43|365.08|364.93|361.18|361.03|4930
1731463200000|2024-11-13 02:00:00|364.58|364.38|366.75|366.6|367.35|367.2|364.38|364.18|2383
1731466800000|2024-11-13 03:00:00|366.7|366.55|365.5|365.3|366.8|366.65|365|364.85|1707
1731470400000|2024-11-13 04:00:00|365.55|365.35|366|365.8|366.05|365.9|365.3|365.1|761
1731474000000|2024-11-13 05:00:00|366.05|365.85|365.55|365.4|366.35|366.15|365.3|365.15|1253
1731477600000|2024-11-13 06:00:00|365.6|365.45|365.7|365.55|365.9|365.75|365|364.85|1226
1731481200000|2024-11-13 07:00:00|365.65|365.5|366.75|366.6|366.85|366.7|365.55|365.4|1203
1731484800000|2024-11-13 08:00:00|366.7|366.55|366.7|366.5|367|366.85|366.1|365.95|2368
1731488400000|2024-11-13 09:00:00|365.6|365.4|366.1|365.9|366.35|366.05|365.25|365.1|1304
1731492000000|2024-11-13 10:00:00|366.05|365.8|365.55|365.35|366.05|365.85|365.45|365.3|563
1731495600000|2024-11-13 11:00:00|365.6|365.4|365.7|365.5|365.85|365.65|365.55|365.4|118
1731499200000|2024-11-13 12:00:00|365.75|365.55|365.7|365.5|365.75|365.6|364.9|364.75|420
1731502800000|2024-11-13 13:00:00|365.75|365.55|366.05|365.85|367.2|366.95|365.65|365.4|350
1731506400000|2024-11-13 14:00:00|366|365.9|366.1|365.95|367|366.8|365.3|365.1|888
1731510000000|2024-11-13 15:00:00|366.05|365.85|365.1|364.9|366.05|365.85|364.4|364.2|823
1731513600000|2024-11-13 16:00:00|365.15|364.95|365.35|365.15|365.55|365.35|364.75|364.55|144
1731517200000|2024-11-13 17:00:00|365.3|365.1|365.5|365.3|365.6|365.45|365.15|364.95|136
1731520800000|2024-11-13 18:00:00|365.45|365.35|365.3|365.1|365.55|365.4|365|364.8|219
1731524400000|2024-11-13 19:00:00|365.35|365.15|364.45|364.25|365.35|365.2|364.4|364.25|89
1731528000000|2024-11-13 20:00:00|364.5|364.3|364.45|364|364.8|364.55|364|363.75|306
1731531600000|2024-11-13 21:00:00|364.5|363.95|364.35|363.75|364.55|364.05|364.35|363.75|5
1731535200000|2024-11-13 22:00:00|364.44|363.84|364.44|363.84|364.44|363.84|364.44|363.84|0
1731538800000|2024-11-13 23:00:00|364.34|363.74|364.54|363.94|364.64|364.04|364.34|363.74|0
1731542400000|2024-11-14 00:00:00|364.44|363.84|363.29|363.14|364.89|364.24|363.14|362.89|1320
1731546000000|2024-11-14 01:00:00|363.39|363.24|363.99|363.84|364.19|364.04|363.14|362.99|3198
1731549600000|2024-11-14 02:00:00|363.94|363.79|364.04|363.89|364.34|364.19|363.54|363.39|1471
1731553200000|2024-11-14 03:00:00|363.99|363.84|364.54|364.39|364.54|364.39|363.84|363.69|1296
1731556800000|2024-11-14 04:00:00|364.49|364.34|364.29|364.14|364.79|364.64|364.14|363.99|787
1731560400000|2024-11-14 05:00:00|364.24|364.09|364.64|364.49|365.04|364.89|363.99|363.84|1768
1731564000000|2024-11-14 06:00:00|364.69|364.54|364.29|364.14|365.09|364.94|364.19|363.99|1077
1731567600000|2024-11-14 07:00:00|364.34|364.19|364.84|364.69|365.19|365.04|364.29|364.14|968
1731571200000|2024-11-14 08:00:00|364.79|364.64|365.44|365.24|365.69|365.54|364.74|364.54|2307
1731574800000|2024-11-14 09:00:00|365.39|365.29|365.94|365.79|366.44|366.24|365.39|365.24|1787
1731578400000|2024-11-14 10:00:00|365.89|365.74|366.29|366.09|366.34|366.14|365.89|365.74|120
1731582000000|2024-11-14 11:00:00|366.34|366.14|366.69|366.49|366.74|366.59|366.19|366.04|95
1731585600000|2024-11-14 12:00:00|366.74|366.54|366.44|366.29|366.79|366.64|366.39|366.24|101
1731589200000|2024-11-14 13:00:00|366.49|366.34|366.84|366.69|367.09|366.94|366.39|366.24|380
1731592800000|2024-11-14 14:00:00|366.89|366.64|366.49|366.29|367.44|367.24|365.99|365.84|565
1731596400000|2024-11-14 15:00:00|366.44|366.24|366.29|366.09|366.89|366.69|366.04|365.84|218
1731600000000|2024-11-14 16:00:00|366.24|366.14|366.24|366.04|366.74|366.54|366.04|365.84|124
1731603600000|2024-11-14 17:00:00|366.19|365.99|366.34|366.14|366.39|366.19|365.74|365.54|172
1731607200000|2024-11-14 18:00:00|366.29|366.09|365.94|365.74|366.49|366.29|365.89|365.74|71
1731610800000|2024-11-14 19:00:00|365.99|365.79|366.59|366.39|366.74|366.54|365.99|365.74|80
1731614400000|2024-11-14 20:00:00|366.54|366.34|366.24|365.89|366.64|366.44|365.74|365.34|150
1731618000000|2024-11-14 21:00:00|366.19|365.84|366.64|366.04|366.64|366.04|366.09|365.64|44
1731621600000|2024-11-14 22:00:00|366.67|366.07|366.57|365.97|366.67|366.07|366.57|365.97|0
1731625200000|2024-11-14 23:00:00|366.67|366.07|366.37|365.77|366.67|366.07|366.27|365.67|0
1731628800000|2024-11-15 00:00:00|366.27|365.67|364.72|364.57|366.37|366.17|364.47|364.27|1097
1731632400000|2024-11-15 01:00:00|364.47|364.32|364.62|364.42|365.47|365.32|363.97|363.82|2683
1731636000000|2024-11-15 02:00:00|364.57|364.37|365.32|365.17|365.32|365.17|364.57|364.37|934
1731639600000|2024-11-15 03:00:00|365.27|365.12|365.92|365.72|366.02|365.87|365.17|365.02|1080
1731643200000|2024-11-15 04:00:00|365.87|365.77|365.62|365.47|365.87|365.77|365.42|365.27|541
1731646800000|2024-11-15 05:00:00|365.52|365.37|365.27|365.12|365.92|365.77|364.87|364.72|868
1731650400000|2024-11-15 06:00:00|365.22|365.07|365.17|365.02|365.32|365.17|364.72|364.57|671
1731654000000|2024-11-15 07:00:00|365.12|364.97|365.07|364.87|365.32|365.17|364.97|364.77|900
1731657600000|2024-11-15 08:00:00|365.02|364.92|364.87|364.72|365.12|364.97|364.62|364.47|1691
1731661200000|2024-11-15 09:00:00|364.8|364.65|364.95|364.8|365|364.8|364.35|364|1395
1731664800000|2024-11-15 10:00:00|364.9|364.75|365.15|365|365.3|365.1|364.8|364.6|225
1731668400000|2024-11-15 11:00:00|365.2|364.95|365.4|365.25|365.55|365.4|365.15|364.95|98
1731672000000|2024-11-15 12:00:00|365.45|365.3|365.65|365.5|365.8|365.6|365.4|365.2|211
1731675600000|2024-11-15 13:00:00|365.5|365.45|365.1|364.95|365.65|365.5|365|364.75|322
1731679200000|2024-11-15 14:00:00|365.05|364.9|363.75|363.6|365.15|364.95|363.6|363.4|778
1731682800000|2024-11-15 15:00:00|363.7|363.55|363.55|363.4|364.25|364.1|363.35|363.2|528
1731686400000|2024-11-15 16:00:00|363.5|363.35|362.65|362.45|363.55|363.4|362.55|362.35|444
1731690000000|2024-11-15 17:00:00|362.7|362.5|362.5|362.35|362.8|362.6|362.3|362.1|101
1731693600000|2024-11-15 18:00:00|362.45|362.3|362.65|362.5|362.9|362.7|362.35|362.2|203
1731697200000|2024-11-15 19:00:00|362.7|362.55|363|362.8|363.1|362.95|362.45|362.3|145
1731700800000|2024-11-15 20:00:00|362.95|362.85|364.55|364.35|364.55|364.4|362.9|362.75|429
1731704400000|2024-11-15 21:00:00|364.5|364.3|364.7|364.1|364.7|364.35|364.4|364|41
1731884400000|2024-11-17 23:00:00|364.4|363.8|364.8|364.2|364.8|364.2|364.4|363.8|0
1731888000000|2024-11-18 00:00:00|364.7|364.1|363.9|363.75|365.1|364.85|363.9|363.75|1087
1731891600000|2024-11-18 01:00:00|363.95|363.8|364.7|364.5|365.4|365.25|363.95|363.75|1697
1731895200000|2024-11-18 02:00:00|364.65|364.4|365.4|365.2|365.6|365.45|364.5|364.3|730
1731898800000|2024-11-18 03:00:00|365.35|365.15|365.1|364.9|365.6|365.45|364.85|364.7|908
1731902400000|2024-11-18 04:00:00|365.15|364.95|365.5|365.35|365.65|365.5|365.15|364.95|624
1731906000000|2024-11-18 05:00:00|365.45|365.3|365.45|365.25|365.75|365.6|364.95|364.8|1091
1731909600000|2024-11-18 06:00:00|365.4|365.2|365.35|365.15|365.4|365.25|364.9|364.75|433
1731913200000|2024-11-18 07:00:00|365.3|365.1|364.65|364.5|365.35|365.2|364.4|364.25|819
1731916800000|2024-11-18 08:00:00|364.7|364.55|365.05|364.9|365.2|365|364.55|364.4|2169
1731920400000|2024-11-18 09:00:00|365.1|364.85|364.75|364.6|365.1|364.85|364.55|364.2|973
1731924000000|2024-11-18 10:00:00|364.8|364.65|365.25|365.1|365.25|365.1|364.75|364.55|234
1731927600000|2024-11-18 11:00:00|365.2|365.05|365.1|364.9|365.3|365.1|364.8|364.65|43
1731931200000|2024-11-18 12:00:00|365.15|364.95|365.15|364.95|365.35|365.15|365|364.8|172
1731934800000|2024-11-18 13:00:00|365.2|365|364.95|364.75|365.2|365.05|364.5|364.3|190
1731938400000|2024-11-18 14:00:00|365|364.8|366.5|366.3|366.55|366.4|364.8|364.65|565
1731942000000|2024-11-18 15:00:00|366.45|366.35|367.05|366.85|367.2|367|366.1|365.9|365
1731945600000|2024-11-18 16:00:00|367.1|366.9|368|367.85|368.1|367.9|366.95|366.8|494
1731949200000|2024-11-18 17:00:00|368.05|367.9|368.2|368|368.2|368.05|367.6|367.35|530
1731952800000|2024-11-18 18:00:00|368.15|368.05|368.15|367.95|368.25|368.05|367.65|367.45|115
1731956400000|2024-11-18 19:00:00|368.1|368|368|367.85|368.2|368|367.8|367.65|109
1731960000000|2024-11-18 20:00:00|368.05|367.8|368.2|368.05|368.3|368.1|367.85|367.65|124
1731963600000|2024-11-18 21:00:00|368.15|368|368.4|367.8|368.4|368.05|368.1|367.7|43
1731967200000|2024-11-18 22:00:00|368.5|367.9|368.4|367.8|368.5|367.9|368.4|367.8|0
1731970800000|2024-11-18 23:00:00|368.5|367.9|368.45|367.85|368.5|367.9|368.1|367.5|0
1731974400000|2024-11-19 00:00:00|368.55|367.95|367.95|367.8|368.95|368.7|367.3|367.15|1180
1731978000000|2024-11-19 01:00:00|368.2|368|369.65|369.45|369.95|369.75|368.1|367.9|2371
1731981600000|2024-11-19 02:00:00|369.75|369.5|370.6|370.4|370.75|370.6|369.6|369.45|1768
1731985200000|2024-11-19 03:00:00|370.65|370.45|371.35|371.2|371.45|371.3|370.65|370.45|1889
1731988800000|2024-11-19 04:00:00|371.4|371.25|371.35|371.2|371.6|371.45|371.25|371.1|808
1731992400000|2024-11-19 05:00:00|371.3|371.15|370.6|370.45|371.3|371.15|370.55|370.35|1784
1731996000000|2024-11-19 06:00:00|370.65|370.5|370.55|370.4|370.9|370.75|370.35|370.2|1187
1731999600000|2024-11-19 07:00:00|370.6|370.45|370.1|369.95|370.8|370.65|370.05|369.9|1649
1732003200000|2024-11-19 08:00:00|370.15|370|369.9|369.75|370.45|370.3|369.2|369|2992
1732006800000|2024-11-19 09:00:00|369.22|369.07|367.22|366.97|369.37|369.17|365.17|364.47|1850
1732010400000|2024-11-19 10:00:00|367.27|367.02|367.47|367.27|367.62|367.42|366.97|366.77|344
1732014000000|2024-11-19 11:00:00|367.42|367.22|367.67|367.52|367.72|367.52|367.27|367.12|226
1732017600000|2024-11-19 12:00:00|367.72|367.57|368.52|368.32|368.52|368.37|367.72|367.52|256
1732021200000|2024-11-19 13:00:00|368.47|368.27|366.77|366.57|368.52|368.37|366.77|366.57|124
1732024800000|2024-11-19 14:00:00|366.82|366.62|368.82|368.62|368.82|368.62|366.52|366.32|1032
1732028400000|2024-11-19 15:00:00|368.87|368.67|369.92|369.72|369.97|369.77|368.42|368.27|496
1732032000000|2024-11-19 16:00:00|369.87|369.67|371.42|371.22|371.52|371.32|369.82|369.67|391
1732035600000|2024-11-19 17:00:00|371.37|371.27|371.62|371.42|371.72|371.52|371.02|370.82|123
1732039200000|2024-11-19 18:00:00|371.67|371.47|372.77|372.57|372.82|372.67|371.57|371.37|280
1732042800000|2024-11-19 19:00:00|372.82|372.62|372.32|372.12|372.92|372.72|372.27|372.12|244
1732046400000|2024-11-19 20:00:00|372.27|372.17|372.62|372.32|372.67|372.47|372.17|371.97|241
1732050000000|2024-11-19 21:00:00|372.57|372.42|372.67|372.07|372.97|372.52|372.57|372.07|7
1732057200000|2024-11-19 23:00:00|372.77|372.17|373.07|372.47|373.07|372.47|372.67|372.07|0
1732060800000|2024-11-20 00:00:00|372.97|372.37|373.22|373.02|373.47|373.12|372.52|372.17|1409
1732064400000|2024-11-20 01:00:00|373.17|373.27|372.82|372.67|374.52|374.32|372.52|372.37|3466
1732068000000|2024-11-20 02:00:00|372.77|372.62|372.78|372.58|373.23|373.08|372.42|372.27|1077
1732071600000|2024-11-20 03:00:00|372.73|372.63|373.23|373.08|373.33|373.18|372.68|372.53|892
1732075200000|2024-11-20 04:00:00|373.28|373.13|374.03|373.83|374.43|374.23|373.23|373.08|1134
1732078800000|2024-11-20 05:00:00|374.13|373.98|373.83|373.63|374.18|374.03|373.18|372.98|1565
1732082400000|2024-11-20 06:00:00|373.88|373.68|374.08|373.93|374.38|374.23|373.88|373.68|942
1732086000000|2024-11-20 07:00:00|374.13|373.98|374.03|373.83|374.18|374.03|373.48|373.28|1030
1732089600000|2024-11-20 08:00:00|373.98|373.78|373.98|373.78|374.18|374.03|373.68|373.53|1553
1732093200000|2024-11-20 09:00:00|373.88|373.83|373.68|373.53|374.43|374.18|373.38|373.18|1546
1732096800000|2024-11-20 10:00:00|373.63|373.48|373.58|373.38|373.73|373.53|373.38|373.18|101
1732100400000|2024-11-20 11:00:00|373.53|373.33|373.38|373.18|373.58|373.43|373.28|373.08|143
1732104000000|2024-11-20 12:00:00|373.33|373.23|374.08|373.93|374.48|374.23|373.33|373.18|594
1732107600000|2024-11-20 13:00:00|374.13|373.98|373.73|373.53|374.13|373.98|373.43|373.23|204
1732111200000|2024-11-20 14:00:00|373.68|373.58|372.18|372.03|373.73|373.58|372.08|371.88|882
1732114800000|2024-11-20 15:00:00|372.23|372.08|372.38|372.23|372.48|372.33|371.48|371.33|639
1732118400000|2024-11-20 16:00:00|372.33|372.18|372.68|372.53|372.83|372.63|371.58|371.43|244
1732122000000|2024-11-20 17:00:00|372.63|372.48|372.68|372.43|373.08|372.93|372.23|372.08|98
1732125600000|2024-11-20 18:00:00|372.73|372.38|372.73|372.53|372.88|372.73|372.38|372.18|149
1732129200000|2024-11-20 19:00:00|372.68|372.48|373.08|372.93|373.33|373.13|372.43|372.23|129
1732132800000|2024-11-20 20:00:00|373.03|372.88|374.28|373.93|374.33|374.03|373.03|372.83|169
1732136400000|2024-11-20 21:00:00|374.23|373.98|373.83|373.23|374.33|373.98|373.03|372.43|31
1732140000000|2024-11-20 22:00:00|374.03|373.43|373.83|373.23|374.13|373.53|373.83|373.23|0
1732143600000|2024-11-20 23:00:00|373.73|373.13|373.93|373.33|374.03|373.43|373.43|372.83|0
1732147200000|2024-11-21 00:00:00|374.03|373.43|372.58|372.43|374.13|373.58|371.33|371.18|1755
1732150800000|2024-11-21 01:00:00|372.83|372.63|373.73|373.58|373.88|373.68|372.68|372.53|2983
1732154400000|2024-11-21 02:00:00|373.78|373.63|373.78|373.58|374.23|374.08|373.38|373.23|1330
1732158000000|2024-11-21 03:00:00|373.83|373.63|373.63|373.43|374.63|374.43|373.53|373.38|1257
1732161600000|2024-11-21 04:00:00|373.58|373.38|373.28|373.08|373.73|373.58|373.18|373.03|842
1732165200000|2024-11-21 05:00:00|373.23|373.03|373.43|373.23|373.43|373.23|373.23|373.03|60
1732168800000|2024-11-21 06:00:00|373.23|373.08|373.58|373.43|373.58|373.43|373.08|372.88|645
1732172400000|2024-11-21 07:00:00|373.63|373.48|372.58|372.43|373.68|373.53|372.28|372.13|1813
1732176000000|2024-11-21 08:00:00|372.63|372.48|372.63|372.48|372.83|372.68|372.28|372.13|2272
1732179600000|2024-11-21 09:00:00|372.58|372.43|372.43|372.28|373.08|372.93|371.88|371.28|1182
1732183200000|2024-11-21 10:00:00|372.48|372.33|372.58|372.38|372.73|372.53|372.28|372.13|259
1732186800000|2024-11-21 11:00:00|372.63|372.43|373.23|372.98|373.43|373.28|372.63|372.43|174
1732190400000|2024-11-21 12:00:00|373.18|372.93|373.33|373.13|373.63|373.48|373.18|372.93|441
1732194000000|2024-11-21 13:00:00|373.28|373.18|372.98|372.83|373.63|373.48|372.83|372.68|489
1732197600000|2024-11-21 14:00:00|373.03|372.88|372.98|372.33|373.48|373.23|372.08|371.83|706
1732201200000|2024-11-21 15:00:00|372.78|372.38|374.73|374.53|374.78|374.58|372.73|372.38|650
1732204800000|2024-11-21 16:00:00|374.63|374.58|375.08|374.88|375.33|375.18|374.53|374.33|208
1732208400000|2024-11-21 17:00:00|375.03|374.93|375.83|375.63|375.98|375.83|374.83|374.63|334
1732212000000|2024-11-21 18:00:00|375.88|375.68|375.98|375.73|376.23|376.08|375.73|375.53|114
1732215600000|2024-11-21 19:00:00|375.93|375.78|376.03|375.83|376.03|375.83|375.73|375.53|24
1732219200000|2024-11-21 20:00:00|375.98|375.88|375.73|375.53|376.23|376.08|375.48|375.33|191
1732222800000|2024-11-21 21:00:00|375.68|375.58|375.68|375.08|375.93|375.63|375.68|375.08|1
1732226400000|2024-11-21 22:00:00|375.58|374.98|375.58|374.98|375.68|375.08|375.58|374.98|0
1732230000000|2024-11-21 23:00:00|375.48|374.88|375.48|374.88|375.68|375.08|375.38|374.78|0
1732233600000|2024-11-22 00:00:00|375.38|374.78|375.98|375.83|376.48|376.33|374.68|374.53|1787
1732237200000|2024-11-22 01:00:00|376.08|375.88|375.38|375.23|376.13|375.98|375.33|375.18|4499
1732240800000|2024-11-22 02:00:00|375.43|375.28|375.18|375.03|375.48|375.33|374.78|374.63|2906
1732244400000|2024-11-22 03:00:00|375.23|375.08|374.63|374.48|375.48|375.28|374.28|374.13|2270
1732248000000|2024-11-22 04:00:00|374.68|374.53|374.63|374.48|375.03|374.88|374.63|374.48|1762
1732251600000|2024-11-22 05:00:00|374.68|374.53|374.73|374.58|375.13|374.98|374.48|374.33|2748
1732255200000|2024-11-22 06:00:00|374.68|374.53|375.63|375.48|375.63|375.48|374.63|374.48|1805
1732258800000|2024-11-22 07:00:00|375.58|375.43|374.98|374.78|375.93|375.78|374.93|374.78|3044
1732262400000|2024-11-22 08:00:00|375.03|374.83|375.48|375.33|375.53|375.38|374.93|374.78|4401
1732266000000|2024-11-22 09:00:00|375.43|375.28|374.68|374.48|375.43|375.28|373.98|373.38|1809
1732269600000|2024-11-22 10:00:00|374.63|374.43|374.73|374.53|374.93|374.78|374.18|374.03|173
1732273200000|2024-11-22 11:00:00|374.68|374.43|374.58|374.38|374.78|374.58|374.33|374.13|53
1732276800000|2024-11-22 12:00:00|374.63|374.43|374.98|374.78|375.03|374.88|374.53|374.38|381
1732280400000|2024-11-22 13:00:00|374.93|374.83|374.78|374.58|375.28|375.08|374.78|374.58|83
1732284000000|2024-11-22 14:00:00|374.73|374.53|373.53|373.28|375.13|374.93|373.08|372.93|1142
1732287600000|2024-11-22 15:00:00|373.43|373.23|373.18|372.98|373.83|373.68|372.88|372.73|1329
1732291200000|2024-11-22 16:00:00|373.13|373.03|373.53|373.38|373.58|373.38|372.53|372.38|559
1732294800000|2024-11-22 17:00:00|373.63|373.33|373.68|373.48|373.78|373.58|373.18|372.98|248
1732298400000|2024-11-22 18:00:00|373.63|373.43|373.33|373.18|373.88|373.68|373.28|373.13|400
1732302000000|2024-11-22 19:00:00|373.38|373.23|373.53|373.33|373.63|373.48|373.08|372.88|295
1732305600000|2024-11-22 20:00:00|373.48|373.38|373.68|373.28|373.68|373.48|373.18|373.03|240
1732309200000|2024-11-22 21:00:00|373.58|373.43|373.88|373.28|373.98|373.43|373.53|373.18|10
1732489200000|2024-11-24 23:00:00|374.68|374.08|374.78|374.18|374.78|374.18|374.68|374.08|0
1732492800000|2024-11-25 00:00:00|374.88|374.28|373.83|373.68|374.98|374.38|373.33|373.18|1576
1732496400000|2024-11-25 01:00:00|373.78|373.58|373.01|372.86|374.18|374.03|372.83|372.63|6850
1732500000000|2024-11-25 02:00:00|373.06|372.96|372.96|372.76|373.56|373.41|372.61|372.46|5844
1732503600000|2024-11-25 03:00:00|372.91|372.71|373.01|372.86|373.26|373.11|372.71|372.56|3662
1732507200000|2024-11-25 04:00:00|373.06|372.91|372.91|372.76|373.31|373.16|372.76|372.61|2904
1732510800000|2024-11-25 05:00:00|372.96|372.81|372.66|372.46|373.31|373.16|372.61|372.46|4321
1732514400000|2024-11-25 06:00:00|372.61|372.41|372.06|371.86|372.61|372.41|371.96|371.76|16880
1732518000000|2024-11-25 07:00:00|372.01|371.81|371.51|371.36|372.06|371.91|371.51|371.36|8017
1732521600000|2024-11-25 08:00:00|371.61|371.41|371.16|371.01|371.71|371.56|370.61|370.46|10933
1732525200000|2024-11-25 09:00:00|371.09|370.94|371.54|371.34|372.39|372.04|370.74|370.59|6171
1732528800000|2024-11-25 10:00:00|371.49|371.29|371.39|371.24|371.69|371.54|371.39|371.19|1028
1732532400000|2024-11-25 11:00:00|371.34|371.19|371.54|371.34|371.64|371.49|371.24|371.04|472
1732536000000|2024-11-25 12:00:00|371.59|371.39|371.69|371.49|371.79|371.64|371.39|371.24|401
1732539600000|2024-11-25 13:00:00|371.64|371.54|371.84|371.69|371.94|371.79|371.59|371.44|263
1732543200000|2024-11-25 14:00:00|371.89|371.64|371.19|371.04|372.14|371.94|370.79|370.59|1622
1732546800000|2024-11-25 15:00:00|371.14|370.99|371.19|370.99|371.39|371.19|370.59|370.39|548
1732550400000|2024-11-25 16:00:00|371.14|370.94|370.59|370.39|371.19|371.04|370.54|370.34|2255
1732554000000|2024-11-25 17:00:00|370.64|370.44|370.69|370.49|370.84|370.64|370.14|369.94|351
1732557600000|2024-11-25 18:00:00|370.74|370.54|371.29|371.09|371.29|371.09|370.69|370.49|151
1732561200000|2024-11-25 19:00:00|371.34|371.14|371.34|371.14|371.44|371.29|371.14|370.94|71
1732564800000|2024-11-25 20:00:00|371.29|371.09|371.24|370.99|371.44|371.24|370.84|370.69|295
1732568400000|2024-11-25 21:00:00|371.29|371.04|371.69|371.09|371.79|371.24|371.19|370.99|24
1732572000000|2024-11-25 22:00:00|371.59|370.99|371.72|371.12|371.72|371.12|371.59|370.99|0
1732575600000|2024-11-25 23:00:00|371.62|371.02|370.92|370.32|371.92|371.32|370.62|370.02|0
1732579200000|2024-11-26 00:00:00|370.82|370.22|368.92|368.77|370.92|370.42|368.92|368.57|2798
1732582800000|2024-11-26 01:00:00|369.02|368.87|369.27|369.07|370.47|370.27|368.72|368.57|7747
1732586400000|2024-11-26 02:00:00|369.32|369.12|370.12|369.97|370.17|370.02|369.12|368.97|5482
1732590000000|2024-11-26 03:00:00|370.17|370.02|370.52|370.32|371.22|371.07|370.12|370.02|6375
1732593600000|2024-11-26 04:00:00|370.62|370.37|370.3|370.1|370.85|370.7|370.2|370.05|2969
1732597200000|2024-11-26 05:00:00|370.2|370.05|370.4|370.25|370.6|370.45|370.1|369.95|5574
1732600800000|2024-11-26 06:00:00|370.35|370.2|369.8|369.65|370.7|370.55|369.8|369.65|17101
1732604400000|2024-11-26 07:00:00|369.75|369.6|369.2|369|369.85|369.7|369.2|369|3538
1732608000000|2024-11-26 08:00:00|369.15|369.05|368.5|368.35|369.15|369.05|368.3|368.15|6518
1732611600000|2024-11-26 09:00:00|368.55|368.3|368.75|368.55|368.95|368.75|368.5|368.15|3476
1732615200000|2024-11-26 10:00:00|368.8|368.6|368.95|368.75|369.05|368.9|368.5|368.35|162
1732618800000|2024-11-26 11:00:00|368.9|368.8|369.25|369.05|369.4|369.2|368.85|368.65|88
1732622400000|2024-11-26 12:00:00|369.2|369|369.4|369.2|369.5|369.35|368.95|368.75|111
1732626000000|2024-11-26 13:00:00|369.35|369.15|369.3|369.1|369.45|369.25|369|368.85|741
1732629600000|2024-11-26 14:00:00|369.35|369.15|368.7|368.4|369.6|369.4|368.25|368|867
1732633200000|2024-11-26 15:00:00|368.8|368.45|367.9|367.7|369|368.6|367.55|367.35|628
1732636800000|2024-11-26 16:00:00|367.95|367.75|368.65|368.45|368.8|368.65|367.7|367.5|652
1732640400000|2024-11-26 17:00:00|368.6|368.4|369.2|369|369.25|369.1|368.45|368.25|78
1732644000000|2024-11-26 18:00:00|369.15|368.85|369.05|368.8|369.15|368.9|368.6|368.45|95
1732647600000|2024-11-26 19:00:00|369|368.75|368.95|368.75|369.3|369.15|368.7|368.5|66
1732651200000|2024-11-26 20:00:00|368.9|368.8|369.25|369|369.5|369.35|368.9|368.75|176
1732654800000|2024-11-26 21:00:00|369.2|368.95|369.25|368.65|369.35|368.95|368.95|368.55|20
1732658400000|2024-11-26 22:00:00|369.15|368.55|369.25|368.65|369.25|368.65|369.15|368.55|0
1732662000000|2024-11-26 23:00:00|369.15|368.55|369.17|368.57|369.37|368.77|369.05|368.45|0
1732665600000|2024-11-27 00:00:00|369.27|368.67|369.52|369.32|369.52|369.32|367.82|367.67|5158
1732669200000|2024-11-27 01:00:00|369.47|369.27|369.82|369.67|370.47|370.32|369.32|369.17|9638
1732672800000|2024-11-27 02:00:00|369.87|369.72|368.6|368.45|369.92|369.77|368.3|368.15|1685
1732676400000|2024-11-27 03:00:00|368.65|368.5|368.6|368.45|369.25|369.1|368.25|368.1|3417
1732680000000|2024-11-27 04:00:00|368.55|368.4|368.15|368|368.75|368.6|368|367.85|4442
1732683600000|2024-11-27 05:00:00|368.2|368.05|368.82|368.67|368.97|368.82|368.2|368.05|2435
1732687200000|2024-11-27 06:00:00|368.87|368.72|369.47|369.32|369.67|369.52|368.77|368.62|2815
1732690800000|2024-11-27 07:00:00|369.52|369.37|369.57|369.42|370.02|369.82|369.37|369.17|3155
1732694400000|2024-11-27 08:00:00|369.52|369.37|369.32|369.12|369.52|369.37|368.92|368.77|4106
1732698000000|2024-11-27 09:00:00|369.27|369.17|369.07|368.92|369.42|369.27|368.52|368.32|3625
1732701600000|2024-11-27 10:00:00|369.02|368.87|368.92|368.77|369.12|368.97|368.72|368.57|743
1732705200000|2024-11-27 11:00:00|368.97|368.82|368.97|368.82|369.02|368.87|368.52|368.37|73
1732708800000|2024-11-27 12:00:00|369.02|368.87|368.97|368.77|369.22|369.02|368.92|368.77|187
1732712400000|2024-11-27 13:00:00|369.02|368.82|369.17|369.02|369.37|369.17|368.97|368.82|443
1732716000000|2024-11-27 14:00:00|369.12|368.97|369.27|369.07|369.52|369.32|368.52|368.32|570
1732719600000|2024-11-27 15:00:00|369.37|369.02|368.87|368.72|369.72|369.57|368.62|368.47|2213
1732723200000|2024-11-27 16:00:00|368.92|368.77|368.67|368.52|369.47|369.27|368.67|368.47|1617
1732726800000|2024-11-27 17:00:00|368.62|368.47|368.97|368.77|369.12|368.92|368.32|368.17|292
1732730400000|2024-11-27 18:00:00|368.92|368.72|369.27|369.12|369.37|369.17|368.77|368.57|154
1732734000000|2024-11-27 19:00:00|369.32|369.07|369.12|368.97|369.32|369.12|369.02|368.87|45
1732737600000|2024-11-27 20:00:00|369.07|368.92|369.47|369.27|369.57|369.37|368.87|368.67|270
1732741200000|2024-11-27 21:00:00|369.42|369.32|369.62|369.02|369.62|369.37|369.42|368.82|36
1732748400000|2024-11-27 23:00:00|369.72|369.12|369.82|369.22|369.92|369.32|369.62|369.02|0
1732752000000|2024-11-28 00:00:00|369.92|369.32|369.26|369.06|369.92|369.52|368.92|368.72|808
1732755600000|2024-11-28 01:00:00|369.11|368.96|370.01|369.86|370.36|370.21|369.11|368.96|3561
1732759200000|2024-11-28 02:00:00|370.06|369.91|370.51|370.36|370.76|370.61|369.91|369.76|1682
1732762800000|2024-11-28 03:00:00|370.46|370.31|370.06|369.91|370.71|370.56|370.06|369.91|1568
1732766400000|2024-11-28 04:00:00|370.11|369.96|370.41|370.26|370.41|370.26|370.11|369.96|606
1732770000000|2024-11-28 05:00:00|370.36|370.21|370.51|370.36|370.71|370.51|370.11|369.91|1435
1732773600000|2024-11-28 06:00:00|370.46|370.31|370.41|370.26|370.46|370.31|370.11|369.96|456
1732777200000|2024-11-28 07:00:00|370.36|370.21|370.76|370.61|370.86|370.66|370.31|370.16|766
1732780800000|2024-11-28 08:00:00|370.81|370.66|370.81|370.61|371.46|371.26|370.76|370.61|2065
1732784400000|2024-11-28 09:00:00|370.86|370.66|371.31|371.11|371.56|371.26|370.71|370.51|1695
1732788000000|2024-11-28 10:00:00|371.26|371.16|371.26|371.06|371.36|371.16|370.96|370.76|324
1732791600000|2024-11-28 11:00:00|371.21|371.11|371.26|371.06|371.31|371.16|371.16|370.96|55
1732795200000|2024-11-28 12:00:00|371.21|371.01|371.11|370.91|371.21|371.06|371.01|370.86|105
1732798800000|2024-11-28 13:00:00|371.06|370.96|371.11|370.96|371.21|371.01|370.91|370.76|49
1732802400000|2024-11-28 14:00:00|371.16|371.01|371.31|371.11|371.41|371.21|371.11|370.96|58
1732806000000|2024-11-28 15:00:00|371.36|371.16|371.31|371.11|371.36|371.21|371.16|370.96|39
1732809600000|2024-11-28 16:00:00|371.26|371.16|371.26|371.06|371.46|371.31|371.26|371.06|108
1732813200000|2024-11-28 17:00:00|371.31|371.11|371.21|371.06|371.31|371.16|371.16|370.96|51
1732816800000|2024-11-28 18:00:00|371.16|371.01|371.06|370.86|371.21|371.06|371.06|370.81|52
1732820400000|2024-11-28 19:00:00|371.01|370.91|371.16|370.96|371.16|370.96|371.01|370.91|5
1732824000000|2024-11-28 20:00:00|371.21|371.01|371.46|371.11|371.46|371.21|371.11|370.86|43
1732827600000|2024-11-28 21:00:00|371.41|371.01|371.46|370.86|371.46|371.01|371.36|370.81|4
1732834800000|2024-11-28 23:00:00|371.36|370.76|371.36|370.76|371.46|370.86|371.26|370.66|0
1732838400000|2024-11-29 00:00:00|371.46|370.86|369.16|369.01|371.46|371.01|368.91|368.76|1290
1732842000000|2024-11-29 01:00:00|369.26|369.06|370.46|370.31|371.16|371.01|369.26|369.06|1599
1732845600000|2024-11-29 02:00:00|370.41|370.26|369.91|369.76|370.56|370.41|369.51|369.36|1113
1732849200000|2024-11-29 03:00:00|369.96|369.81|370.35|370.15|370.76|370.61|369.96|369.76|1441
1732852800000|2024-11-29 04:00:00|370.4|370.2|369.95|369.8|370.45|370.3|369.9|369.7|1239
1732856400000|2024-11-29 05:00:00|369.9|369.75|370.05|369.85|370.5|370.3|369.7|369.5|1281
1732860000000|2024-11-29 06:00:00|370|369.9|371.1|370.95|371.2|371.05|370|369.85|993
1732863600000|2024-11-29 07:00:00|371.15|371|371.55|371.35|371.8|371.65|371|370.85|2016
1732867200000|2024-11-29 08:00:00|371.6|371.4|372.2|372|372.35|372.2|371.6|371.35|2429
1732870800000|2024-11-29 09:00:00|372.15|372.05|372.8|372.6|373.2|372.9|372.15|372|2226
1732874400000|2024-11-29 10:00:00|372.85|372.65|372.7|372.55|372.9|372.75|372.7|372.5|316
1732878000000|2024-11-29 11:00:00|372.65|372.5|373.25|373.05|373.3|373.15|372.6|372.4|285
1732881600000|2024-11-29 12:00:00|373.2|373.1|372.95|372.8|373.35|373.2|372.8|372.65|142
1732885200000|2024-11-29 13:00:00|372.9|372.75|372.5|372.35|373.05|372.85|372.4|372.25|278
1732888800000|2024-11-29 14:00:00|372.55|372.4|372.4|372.2|373.35|373.2|372.15|371.95|625
1732892400000|2024-11-29 15:00:00|372.35|372.15|372.15|371.95|372.7|372.55|371.85|371.7|494
1732896000000|2024-11-29 16:00:00|372.2|372|372.15|372|372.35|372.15|371.8|371.65|247
1732899600000|2024-11-29 17:00:00|372.2|371.95|372.5|372.3|372.75|372.6|372|371.85|175
1732903200000|2024-11-29 18:00:00|372.45|372.35|372.55|372.4|372.75|372.55|372.45|372.3|69
1732906800000|2024-11-29 19:00:00|372.6|372.5|372.6|372.4|372.75|372.6|372.5|372.3|32
1732910400000|2024-11-29 20:00:00|372.55|372.45|372.65|372.15|372.8|372.45|372.3|372.1|30
1732914000000|2024-11-29 21:00:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1733094000000|2024-12-01 23:00:00|373.2|372.6|372.9|372.3|373.2|372.6|372.8|372.2|0
1733097600000|2024-12-02 00:00:00|373|372.4|373.75|373.6|373.9|373.75|372.45|372.1|1898
1733101200000|2024-12-02 01:00:00|373.8|373.65|373|372.85|374.6|374.4|372.85|372.7|3348
1733104800000|2024-12-02 02:00:00|373.05|372.9|373.45|373.3|373.65|373.5|372.85|372.7|1442
1733108400000|2024-12-02 03:00:00|373.4|373.25|372.66|372.46|373.55|373.4|372.46|372.26|1297
1733112000000|2024-12-02 04:00:00|372.61|372.51|372.61|372.46|372.91|372.76|372.56|372.41|999
1733115600000|2024-12-02 05:00:00|372.66|372.51|372.56|372.41|372.96|372.76|372.46|372.31|1351
1733119200000|2024-12-02 06:00:00|372.51|372.31|372.51|372.31|372.66|372.46|371.86|371.71|1090
1733122800000|2024-12-02 07:00:00|372.56|372.36|372.21|372.01|372.91|372.76|372.16|372.01|1282
1733126400000|2024-12-02 08:00:00|372.16|372.06|372.31|372.11|372.51|372.36|371.96|371.81|1474
1733130000000|2024-12-02 09:00:00|372.36|372.16|372.41|372.26|372.66|372.46|372.11|371.86|1219
1733133600000|2024-12-02 10:00:00|372.36|372.21|372.66|372.51|372.76|372.61|372.26|372.06|324
1733137200000|2024-12-02 11:00:00|372.71|372.56|373.21|373.06|373.26|373.06|372.71|372.56|309
1733140800000|2024-12-02 12:00:00|373.16|373.01|373.51|373.31|373.61|373.46|373.11|372.91|346
1733144400000|2024-12-02 13:00:00|373.56|373.36|373.41|373.21|373.71|373.56|373.31|373.16|79
1733148000000|2024-12-02 14:00:00|373.46|373.26|372.96|372.71|373.46|373.31|372.06|371.86|1006
1733151600000|2024-12-02 15:00:00|373.16|372.76|372.76|372.56|373.31|373.16|372.46|372.26|452
1733155200000|2024-12-02 16:00:00|372.71|372.61|372.76|372.61|373.11|372.91|372.56|372.36|121
1733158800000|2024-12-02 17:00:00|372.81|372.56|373.31|373.16|373.41|373.26|372.71|372.56|74
1733162400000|2024-12-02 18:00:00|373.26|373.11|374.11|373.96|374.21|374.01|373.26|373.06|157
1733166000000|2024-12-02 19:00:00|374.06|373.91|374.01|373.81|374.11|373.96|373.71|373.51|238
1733169600000|2024-12-02 20:00:00|373.96|373.86|373.61|373.41|374.31|374.16|373.56|373.21|282
1733173200000|2024-12-02 21:00:00|373.71|373.56|373.96|373.36|374.06|373.66|373.71|373.26|3
1733176800000|2024-12-02 22:00:00|373.86|373.26|373.86|373.26|373.96|373.36|373.86|373.26|0
1733180400000|2024-12-02 23:00:00|373.76|373.16|373.96|373.36|374.06|373.46|373.76|373.16|0
1733184000000|2024-12-03 00:00:00|373.86|373.26|375.7|375.55|375.7|375.55|373.35|372.85|1708
1733187600000|2024-12-03 01:00:00|376|375.85|376.7|376.5|377.25|377.1|375.25|375|4637
1733191200000|2024-12-03 02:00:00|376.75|376.55|376.25|376.1|377.55|377.35|376.05|375.85|1495
1733194800000|2024-12-03 03:00:00|376.3|376.15|376.45|376.3|376.7|376.5|376.15|376|872
1733198400000|2024-12-03 04:00:00|376.5|376.35|376.45|376.25|376.7|376.55|376.3|376.15|527
1733202000000|2024-12-03 05:00:00|376.4|376.2|376.95|376.75|377.05|376.85|376.15|376|1195
1733205600000|2024-12-03 06:00:00|377|376.8|376.55|376.4|377.2|377|376.4|376.2|825
1733209200000|2024-12-03 07:00:00|376.45|376.3|375.95|375.75|376.6|376.4|375.85|375.65|879
1733212800000|2024-12-03 08:00:00|375.9|375.8|375.8|375.65|376.65|376.45|375.75|375.6|1757
1733216400000|2024-12-03 09:00:00|375.85|375.7|375.9|375.7|376.2|375.95|375.55|375.2|1136
1733220000000|2024-12-03 10:00:00|375.85|375.75|375.65|375.5|375.9|375.75|375.6|375.45|153
1733223600000|2024-12-03 11:00:00|375.7|375.55|375.7|375.5|375.7|375.55|375.5|375.3|62
1733227200000|2024-12-03 12:00:00|375.65|375.55|375.8|375.65|375.85|375.65|375.6|375.4|151
1733230800000|2024-12-03 13:00:00|375.75|375.6|375|374.85|375.95|375.75|375|374.85|229
1733234400000|2024-12-03 14:00:00|375.05|374.9|376.05|375.8|376.4|376.2|374.35|374.15|1259
1733238000000|2024-12-03 15:00:00|376|375.85|375.45|375.25|376.2|376|374.9|374.75|713
1733241600000|2024-12-03 16:00:00|375.5|375.3|376.35|376.15|376.85|376.7|375.5|375.25|511
1733245200000|2024-12-03 17:00:00|376.4|376.2|376.55|376.35|376.6|376.4|376.1|375.9|151
1733248800000|2024-12-03 18:00:00|376.6|376.4|376.4|376.25|376.85|376.6|376.4|376.2|131
1733252400000|2024-12-03 19:00:00|376.35|376.2|375.95|375.8|376.35|376.2|375.85|375.7|175
1733256000000|2024-12-03 20:00:00|375.9|375.75|376.85|376.3|376.85|376.65|375.85|375.6|206
1733259600000|2024-12-03 21:00:00|376.8|376.25|376.8|376.2|377|376.45|376.6|376.1|6
1733263200000|2024-12-03 22:00:00|376.9|376.3|376.9|376.3|376.9|376.3|376.7|376.1|0
1733266800000|2024-12-03 23:00:00|376.8|376.2|376.9|376.3|376.9|376.3|376.7|376.1|0
1733270400000|2024-12-04 00:00:00|376.8|376.2|375.6|375.45|376.9|376.3|375.3|375.15|903
1733274000000|2024-12-04 01:00:00|375.75|375.55|378.95|378.75|378.95|378.75|375.75|375.55|3207
1733277600000|2024-12-04 02:00:00|379|378.8|378.25|378.1|379|378.85|378.05|377.9|1114
1733281200000|2024-12-04 03:00:00|378.2|378.05|378.45|378.25|378.7|378.5|378.15|378|880
1733284800000|2024-12-04 04:00:00|378.4|378.2|378.45|378.3|378.6|378.45|378.1|377.95|518
1733288400000|2024-12-04 05:00:00|378.5|378.35|379.1|378.95|379.1|378.95|378.45|378.3|1206
1733292000000|2024-12-04 06:00:00|379.15|379|378.65|378.5|379.4|379.25|378.6|378.45|752
1733295600000|2024-12-04 07:00:00|378.6|378.45|378.2|378.05|378.7|378.55|378.15|377.95|908
1733299200000|2024-12-04 08:00:00|378.15|378|378.05|377.85|378.45|378.25|377.8|377.65|1728
1733302800000|2024-12-04 09:00:00|378|377.8|378.15|377.95|378.5|378.3|377.55|377.4|1153
1733306400000|2024-12-04 10:00:00|378.1|378|377.95|377.8|378.2|378.05|377.8|377.6|156
1733310000000|2024-12-04 11:00:00|377.9|377.75|378.05|377.9|378.1|377.9|377.9|377.75|74
1733313600000|2024-12-04 12:00:00|378.1|377.85|378.15|378|378.3|378.1|378.05|377.85|144
1733317200000|2024-12-04 13:00:00|378.2|378.05|378.2|378|378.35|378.2|378.05|377.85|145
1733320800000|2024-12-04 14:00:00|378.15|378.05|377.3|377.05|378.35|378.2|376.95|376.8|882
1733324400000|2024-12-04 15:00:00|377.35|377.1|377.55|377.4|378.05|377.85|377.1|376.95|812
1733328000000|2024-12-04 16:00:00|377.6|377.35|377.6|377.4|378.35|378.15|377.3|377.15|492
1733331600000|2024-12-04 17:00:00|377.65|377.45|378.3|378.15|378.35|378.15|377.6|377.45|155
1733335200000|2024-12-04 18:00:00|378.25|378.1|378.5|378.3|378.7|378.5|377.9|377.75|167
1733338800000|2024-12-04 19:00:00|378.45|378.35|378.5|378.35|378.7|378.55|378.45|378.2|104
1733342400000|2024-12-04 20:00:00|378.45|378.3|379|378.55|379.05|378.8|378.4|378.25|90
1733346000000|2024-12-04 21:00:00|378.95|378.35|378.9|378.3|379|378.4|378.9|378.3|3
1733349600000|2024-12-04 22:00:00|379|378.4|378.9|378.3|379|378.4|378.9|378.3|0
1733353200000|2024-12-04 23:00:00|378.8|378.2|379|378.4|379.1|378.5|378.8|378.2|0
1733356800000|2024-12-05 00:00:00|378.9|378.3|379.4|379.25|379.4|379.25|377.75|377.5|1532
1733360400000|2024-12-05 01:00:00|379.45|379.35|382|381.85|382.35|382.2|379.4|379.3|3455
1733364000000|2024-12-05 02:00:00|382.05|381.9|381.8|381.65|382.45|382.3|381.75|381.55|1358
1733367600000|2024-12-05 03:00:00|381.85|381.7|382.35|382.2|382.6|382.45|381.65|381.5|863
1733371200000|2024-12-05 04:00:00|382.3|382.15|381.7|381.55|382.35|382.15|381.6|381.4|928
1733374800000|2024-12-05 05:00:00|381.65|381.5|380|379.85|381.9|381.75|379.9|379.7|2389
1733378400000|2024-12-05 06:00:00|380.05|379.95|379.05|378.9|380.15|380|378.75|378.6|1616
1733382000000|2024-12-05 07:00:00|379|378.85|379.1|378.95|379.15|379|378.8|378.65|1614
1733385600000|2024-12-05 08:00:00|379.05|378.9|379.45|379.3|379.6|379.45|379.05|378.9|3008
1733389200000|2024-12-05 09:00:00|379.4|379.25|379.35|379.1|379.7|379.55|379.1|378.75|1584
1733392800000|2024-12-05 10:00:00|379.4|379.15|379.4|379.25|379.65|379.45|379.4|379.15|148
1733396400000|2024-12-05 11:00:00|379.45|379.3|379.45|379.25|379.6|379.45|379.4|379.25|22
1733400000000|2024-12-05 12:00:00|379.5|379.3|379.6|379.45|379.65|379.45|379.45|379.25|42
1733403600000|2024-12-05 13:00:00|379.55|379.4|379.5|379.35|379.7|379.55|379.4|379.25|257
1733407200000|2024-12-05 14:00:00|379.55|379.4|379.9|379.7|380.05|379.85|379.35|379.2|653
1733410800000|2024-12-05 15:00:00|379.85|379.75|379.35|379.2|380.3|380.1|379.25|379.1|283
1733414400000|2024-12-05 16:00:00|379.3|379.15|379.65|379.5|379.7|379.55|379.3|379.15|310
1733418000000|2024-12-05 17:00:00|379.6|379.45|379.8|379.6|379.9|379.75|379.6|379.35|30
1733421600000|2024-12-05 18:00:00|379.75|379.55|379.8|379.6|379.9|379.7|379.4|379.2|40
1733425200000|2024-12-05 19:00:00|379.85|379.65|380|379.85|380.05|379.9|379.7|379.5|71
1733428800000|2024-12-05 20:00:00|379.95|379.8|379.85|379.65|380.05|379.85|379.55|379.2|56
1733432400000|2024-12-05 21:00:00|379.8|379.3|379.75|379.15|379.8|379.35|379.5|378.95|7
1733436000000|2024-12-05 22:00:00|379.65|379.05|379.75|379.15|379.75|379.15|379.65|379.05|0
1733439600000|2024-12-05 23:00:00|379.65|379.05|379.65|379.05|379.75|379.15|379.45|378.85|0
1733443200000|2024-12-06 00:00:00|379.55|378.95|379.3|379.1|379.8|379.65|379.2|378.95|999
1733446800000|2024-12-06 01:00:00|379.25|378.9|377.15|376.95|379.25|379.1|376.25|376.05|3126
1733450400000|2024-12-06 02:00:00|377.1|376.9|377.79|377.64|378.09|377.94|376.9|376.7|878
1733454000000|2024-12-06 03:00:00|377.84|377.69|377.79|377.64|378.04|377.84|377.54|377.39|785
1733457600000|2024-12-06 04:00:00|377.74|377.59|377.94|377.79|378.09|377.94|377.64|377.44|562
1733461200000|2024-12-06 05:00:00|377.89|377.74|377.94|377.79|378.29|378.14|377.69|377.49|858
1733464800000|2024-12-06 06:00:00|377.89|377.74|377.09|376.94|377.94|377.79|377.04|376.89|1213
1733468400000|2024-12-06 07:00:00|377.04|376.89|377.49|377.34|377.59|377.44|377.04|376.89|1248
1733472000000|2024-12-06 08:00:00|377.54|377.39|377.29|377.09|377.79|377.59|377.19|377.04|2163
1733475600000|2024-12-06 09:00:00|377.24|377.04|377.04|376.84|377.44|377.24|376.64|376.29|1465
1733479200000|2024-12-06 10:00:00|376.99|376.89|377.14|376.99|377.29|377.09|376.94|376.79|225
1733482800000|2024-12-06 11:00:00|377.19|377.04|377.39|377.24|377.44|377.29|377.09|376.94|394
1733486400000|2024-12-06 12:00:00|377.34|377.19|377.74|377.54|377.74|377.59|377.29|377.14|283
1733490000000|2024-12-06 13:00:00|377.69|377.59|377.64|377.44|378.14|377.94|377.49|377.19|595
1733493600000|2024-12-06 14:00:00|377.59|377.39|377.19|376.89|377.94|377.79|376.84|376.69|788
1733497200000|2024-12-06 15:00:00|377.24|376.94|377.99|377.84|378.19|378.04|377.04|376.84|268
1733500800000|2024-12-06 16:00:00|377.94|377.79|377.04|376.89|377.99|377.79|377.04|376.84|199
1733504400000|2024-12-06 17:00:00|376.99|376.84|376.64|376.44|377.14|376.94|376.59|376.44|302
1733508000000|2024-12-06 18:00:00|376.54|376.39|376.29|376.09|376.59|376.44|376.04|375.84|435
1733511600000|2024-12-06 19:00:00|376.24|376.14|376.24|376.04|376.39|376.19|376.04|375.89|162
1733515200000|2024-12-06 20:00:00|376.19|375.99|376.49|376.14|376.54|376.24|376.09|375.84|119
1733518800000|2024-12-06 21:00:00|376.44|376.09|376.19|375.59|376.44|376.14|376.14|375.59|3
1733698800000|2024-12-08 23:00:00|376.32|375.72|376.52|375.92|376.62|376.02|376.32|375.72|0
1733702400000|2024-12-09 00:00:00|376.42|375.82|377.12|376.92|377.52|377.37|376.17|375.72|1033
1733706000000|2024-12-09 01:00:00|377.17|376.97|376.47|376.27|377.32|377.12|375.72|375.57|2114
1733709600000|2024-12-09 02:00:00|376.52|376.32|376.17|376.02|376.57|376.42|376.02|375.87|843
1733713200000|2024-12-09 03:00:00|376.22|376.07|376.57|376.42|376.67|376.52|376.17|376.02|783
1733716800000|2024-12-09 04:00:00|376.62|376.47|376.82|376.67|376.92|376.77|376.57|376.42|484
1733720400000|2024-12-09 05:00:00|376.77|376.62|377.12|376.97|377.42|377.27|376.77|376.62|1011
1733724000000|2024-12-09 06:00:00|377.07|376.92|376.72|376.57|377.12|376.97|376.62|376.47|470
1733727600000|2024-12-09 07:00:00|376.67|376.52|377.32|377.17|377.57|377.42|376.47|376.27|1108
1733731200000|2024-12-09 08:00:00|377.37|377.22|377.37|377.17|377.92|377.77|377.22|377.02|1811
1733734800000|2024-12-09 09:00:00|377.42|377.22|377.27|377.07|377.62|377.37|376.82|376.67|1324
1733738400000|2024-12-09 10:00:00|377.22|377.12|377.07|376.92|377.27|377.12|376.92|376.72|224
1733742000000|2024-12-09 11:00:00|377.12|376.97|377.07|376.87|377.17|377.02|376.77|376.57|230
1733745600000|2024-12-09 12:00:00|377.02|376.82|377.62|377.47|377.67|377.47|376.97|376.82|127
1733749200000|2024-12-09 13:00:00|377.67|377.42|377.82|377.62|377.97|377.82|377.62|377.42|232
1733752800000|2024-12-09 14:00:00|377.77|377.67|378.47|378.27|379.02|378.77|377.67|377.52|935
1733756400000|2024-12-09 15:00:00|378.42|378.17|376.77|376.57|378.57|378.37|376.72|376.57|393
1733760000000|2024-12-09 16:00:00|376.72|376.62|376.67|376.52|376.92|376.67|376.22|376.07|396
1733763600000|2024-12-09 17:00:00|376.62|376.47|376.87|376.67|377.32|377.12|376.52|376.32|408
1733767200000|2024-12-09 18:00:00|376.82|376.62|377.12|376.92|377.17|377.02|376.47|376.27|102
1733770800000|2024-12-09 19:00:00|377.07|376.87|376.72|376.52|377.22|377.02|376.47|376.27|169
1733774400000|2024-12-09 20:00:00|376.67|376.57|376.12|375.87|376.67|376.57|376.02|375.82|57
1733778000000|2024-12-09 21:00:00|376.07|375.72|376.32|375.72|376.42|375.82|376.02|375.62|4
1733781600000|2024-12-09 22:00:00|376.35|375.75|376.45|375.85|376.45|375.85|376.35|375.75|0
1733785200000|2024-12-09 23:00:00|376.35|375.75|376.35|375.75|376.45|375.85|376.25|375.65|0
1733788800000|2024-12-10 00:00:00|376.4|375.8|375.75|375.6|376.6|376.3|375.35|375.15|753
1733792400000|2024-12-10 01:00:00|375.8|375.7|377.5|377.25|378.95|378.75|375.8|375.7|3319
1733796000000|2024-12-10 02:00:00|377.55|377.3|376.5|376.35|377.55|377.35|376.1|375.95|1878
1733799600000|2024-12-10 03:00:00|376.45|376.3|377.05|376.9|377.4|377.2|376.45|376.3|1556
1733803200000|2024-12-10 04:00:00|377.1|376.85|377.45|377.3|377.5|377.35|377.05|376.85|520
1733806800000|2024-12-10 05:00:00|377.5|377.35|377.4|377.25|377.85|377.7|377.1|376.95|1523
1733810400000|2024-12-10 06:00:00|377.45|377.3|377.7|377.55|378.05|377.9|377.4|377.25|682
1733814000000|2024-12-10 07:00:00|377.75|377.6|377.55|377.4|378.05|377.85|377.45|377.3|908
1733817600000|2024-12-10 08:00:00|377.6|377.45|377.95|377.8|378|377.8|377.5|377.35|1263
1733821200000|2024-12-10 09:00:00|377.9|377.7|378.25|378.05|378.55|378.2|377.65|377.45|998
1733824800000|2024-12-10 10:00:00|378.2|378|378.35|378.15|378.4|378.2|377.95|377.8|201
1733828400000|2024-12-10 11:00:00|378.4|378.2|378.7|378.5|378.7|378.55|378.2|378.05|117
1733832000000|2024-12-10 12:00:00|378.75|378.55|378.75|378.6|378.8|378.6|378.45|378.25|98
1733835600000|2024-12-10 13:00:00|378.7|378.55|378.5|378.35|378.85|378.7|378.5|378.35|264
1733839200000|2024-12-10 14:00:00|378.55|378.4|379.05|378.9|379.2|379|378|377.85|762
1733842800000|2024-12-10 15:00:00|379.1|378.95|378.25|378.05|379.25|379.1|377.8|377.65|520
1733846400000|2024-12-10 16:00:00|378.2|378.1|378.05|377.9|378.2|378.1|377.65|377.45|573
1733850000000|2024-12-10 17:00:00|378|377.85|377.5|377.3|378.05|377.85|377.45|377.3|86
1733853600000|2024-12-10 18:00:00|377.6|377.35|377.75|377.55|378.05|377.85|377.4|377.2|96
1733857200000|2024-12-10 19:00:00|377.7|377.6|377.5|377.35|377.95|377.75|377.4|377.2|83
1733860800000|2024-12-10 20:00:00|377.55|377.3|377.35|377.05|377.55|377.35|377.1|376.9|84
1733864400000|2024-12-10 21:00:00|377.4|377.1|377.65|377.05|377.65|377.1|377.35|376.95|0
1733868000000|2024-12-10 22:00:00|377.68|377.08|377.68|377.08|377.68|377.08|377.68|377.08|0
1733871600000|2024-12-10 23:00:00|377.78|377.18|377.58|376.98|377.78|377.18|377.58|376.98|0
1733875200000|2024-12-11 00:00:00|377.48|376.88|377.53|377.38|377.78|377.63|377.08|376.68|624
1733878800000|2024-12-11 01:00:00|377.48|377.33|376.78|376.63|378.23|378.08|375.63|375.48|2694
1733882400000|2024-12-11 02:00:00|376.83|376.68|376.33|376.18|376.93|376.73|376.28|376.13|959
1733886000000|2024-12-11 03:00:00|376.38|376.13|376.03|375.88|376.43|376.28|375.88|375.68|1187
1733889600000|2024-12-11 04:00:00|375.98|375.83|375.73|375.58|376.08|375.93|375.58|375.38|1177
1733893200000|2024-12-11 05:00:00|375.68|375.53|375.43|375.28|375.93|375.73|375.33|375.13|1662
1733896800000|2024-12-11 06:00:00|375.38|375.23|375.53|375.38|375.78|375.63|375.33|375.18|784
1733900400000|2024-12-11 07:00:00|375.58|375.43|375.73|375.58|375.73|375.58|375.38|375.23|942
1733904000000|2024-12-11 08:00:00|375.78|375.63|375.33|375.18|375.98|375.83|375.23|375.08|1854
1733907600000|2024-12-11 09:00:00|375.38|375.13|375.48|375.18|375.58|375.33|375.13|374.78|1057
1733911200000|2024-12-11 10:00:00|375.53|375.28|375.83|375.63|375.93|375.78|375.48|375.28|309
1733914800000|2024-12-11 11:00:00|375.78|375.68|375.88|375.68|376.03|375.88|375.78|375.58|124
1733918400000|2024-12-11 12:00:00|375.93|375.73|376.33|376.13|376.38|376.18|375.78|375.58|123
1733922000000|2024-12-11 13:00:00|376.38|376.18|377.08|376.93|377.08|376.93|376.28|376.13|296
1733925600000|2024-12-11 14:00:00|377.03|376.88|377.53|377.33|377.53|377.33|376.78|376.33|667
1733929200000|2024-12-11 15:00:00|377.48|377.28|378.03|377.88|378.03|377.88|376.83|376.63|632
1733932800000|2024-12-11 16:00:00|378.08|377.93|378.48|378.33|378.58|378.43|378.03|377.88|186
1733936400000|2024-12-11 17:00:00|378.53|378.28|378.43|378.18|378.63|378.48|378.18|378.03|80
1733940000000|2024-12-11 18:00:00|378.48|378.13|378.13|377.93|378.53|378.38|378.08|377.93|93
1733943600000|2024-12-11 19:00:00|378.18|377.98|378.78|378.63|378.78|378.63|378.08|377.88|58
1733947200000|2024-12-11 20:00:00|378.83|378.68|379.03|378.78|379.03|378.78|378.48|378.18|125
1733950800000|2024-12-11 21:00:00|378.98|378.83|378.48|377.88|378.98|378.83|378.48|377.88|21
1733954400000|2024-12-11 22:00:00|378.58|377.98|378.61|378.01|378.61|378.01|378.48|377.88|0
1733958000000|2024-12-11 23:00:00|378.61|378.01|378.61|378.01|378.71|378.11|378.51|377.91|0
1733961600000|2024-12-12 00:00:00|378.51|377.91|377.76|377.61|379.06|378.91|377.76|377.61|1413
1733965200000|2024-12-12 01:00:00|377.66|377.51|377.96|377.81|378.31|378.11|377.41|377.26|2114
1733968800000|2024-12-12 02:00:00|378.01|377.86|378.36|378.21|379.11|378.96|377.86|377.66|1301
1733972400000|2024-12-12 03:00:00|378.31|378.16|379.46|379.26|379.61|379.46|378.31|378.16|1054
1733976000000|2024-12-12 04:00:00|379.41|379.31|379.31|379.16|379.56|379.36|379.16|379.01|559
1733979600000|2024-12-12 05:00:00|379.26|379.11|379.51|379.36|379.76|379.61|379.16|379.01|1267
1733983200000|2024-12-12 06:00:00|379.56|379.41|379.51|379.36|379.71|379.56|379.36|379.21|836
1733986800000|2024-12-12 07:00:00|379.46|379.31|379.06|378.91|379.61|379.46|378.96|378.81|1106
1733990400000|2024-12-12 08:00:00|379.11|378.96|379.81|379.61|379.86|379.71|379.06|378.91|2509
1733994000000|2024-12-12 09:00:00|379.76|379.56|379.31|379.11|379.86|379.61|378.96|378.81|1051
1733997600000|2024-12-12 10:00:00|379.26|379.16|379.51|379.31|379.51|379.31|379.21|379.01|85
1734001200000|2024-12-12 11:00:00|379.46|379.36|379.16|378.96|379.76|379.56|379.06|378.91|225
1734004800000|2024-12-12 12:00:00|379.21|379.01|378.46|378.26|379.36|379.16|378.26|378.11|385
1734008400000|2024-12-12 13:00:00|378.51|378.31|378.41|378.26|379.56|378.71|378.26|378.06|153
1734012000000|2024-12-12 14:00:00|378.46|378.31|379.71|379.51|379.81|379.66|378.11|377.96|707
1734015600000|2024-12-12 15:00:00|379.66|379.56|379.36|379.16|379.86|379.66|379.11|378.91|323
1734019200000|2024-12-12 16:00:00|379.41|379.21|379.06|378.86|379.56|379.36|379.06|378.86|93
1734022800000|2024-12-12 17:00:00|379.01|378.81|379.21|378.81|379.36|379.21|378.81|378.66|55
1734026400000|2024-12-12 18:00:00|379.06|378.76|378.66|378.46|379.16|378.96|378.61|378.46|66
1734030000000|2024-12-12 19:00:00|378.61|378.41|378.51|378.31|378.86|378.66|378.36|378.21|144
1734033600000|2024-12-12 20:00:00|378.56|378.36|378.71|378.46|378.76|378.46|378.31|378.16|95
1734037200000|2024-12-12 21:00:00|378.66|378.36|378.86|378.26|378.96|378.36|378.46|378.06|3
1734040800000|2024-12-12 22:00:00|378.76|378.16|379.26|378.66|379.26|378.66|378.76|378.16|0
1734044400000|2024-12-12 23:00:00|379.16|378.56|379.39|378.79|379.49|378.89|379.06|378.46|0
1734048000000|2024-12-13 00:00:00|379.49|378.89|380.34|380.19|380.39|380.19|379.04|378.69|1094
1734051600000|2024-12-13 01:00:00|380.49|380.29|380.64|380.49|380.64|380.49|379.29|379.09|2249
1734055200000|2024-12-13 02:00:00|380.69|380.54|380.74|380.59|380.99|380.84|380.44|380.29|1394
1734058800000|2024-12-13 03:00:00|380.79|380.54|380.84|380.69|380.94|380.79|380.44|380.29|1067
1734062400000|2024-12-13 04:00:00|380.79|380.64|380.54|380.39|380.84|380.69|380.44|380.29|521
1734066000000|2024-12-13 05:00:00|380.49|380.34|380.09|379.94|380.49|380.34|379.19|379.04|1798
1734069600000|2024-12-13 06:00:00|380.14|379.99|380.39|380.24|380.49|380.29|379.84|379.69|617
1734073200000|2024-12-13 07:00:00|380.34|380.19|380.74|380.54|380.74|380.59|380.24|380.04|846
1734076800000|2024-12-13 08:00:00|380.69|380.59|381.14|380.99|381.24|381.09|380.54|380.39|1338
1734080400000|2024-12-13 09:00:00|381.09|380.94|381.49|381.29|381.59|381.39|380.74|380.54|1319
1734084000000|2024-12-13 10:00:00|381.44|381.24|381.29|381.09|381.64|381.49|381.24|381.09|272
1734087600000|2024-12-13 11:00:00|381.34|381.14|381.34|381.19|381.49|381.29|381.24|381.09|130
1734091200000|2024-12-13 12:00:00|381.39|381.14|381.29|381.14|381.44|381.29|381.24|381.04|97
1734094800000|2024-12-13 13:00:00|381.34|381.19|381.34|381.14|381.44|381.24|381.19|381.04|21
1734098400000|2024-12-13 14:00:00|381.29|381.09|379.94|379.74|381.34|381.14|379.94|379.74|651
1734102000000|2024-12-13 15:00:00|379.89|379.79|379.39|379.19|380.09|379.89|379.34|379.19|325
1734105600000|2024-12-13 16:00:00|379.34|379.24|379.39|379.19|379.49|379.34|378.79|378.64|333
1734109200000|2024-12-13 17:00:00|379.34|379.14|379.24|379.04|379.44|379.24|379.04|378.84|98
1734112800000|2024-12-13 18:00:00|379.29|379.09|379.39|379.14|379.64|379.44|379.19|379.04|115
1734116400000|2024-12-13 19:00:00|379.44|379.19|379.49|379.29|379.74|379.54|379.44|379.19|62
1734120000000|2024-12-13 20:00:00|379.44|379.34|379.44|379.14|379.59|379.39|379.34|379.04|93
1734123600000|2024-12-13 21:00:00|379.39|379.09|379.39|378.79|379.49|379.14|379.29|378.69|7
1734303600000|2024-12-15 23:00:00|379.62|379.02|379.72|379.12|379.82|379.22|379.52|378.92|0
1734307200000|2024-12-16 00:00:00|379.82|379.22|378.82|378.67|380.22|379.77|378.72|378.57|1042
1734310800000|2024-12-16 01:00:00|379.02|378.87|380.22|380.07|380.27|380.07|378.82|378.67|1919
1734314400000|2024-12-16 02:00:00|380.27|380.02|380.57|380.42|380.67|380.47|380.27|380.02|781
1734318000000|2024-12-16 03:00:00|380.62|380.47|380.27|380.07|381.02|380.87|380.12|379.97|1064
1734321600000|2024-12-16 04:00:00|380.22|380.02|380.02|379.87|380.22|380.07|379.87|379.72|1156
1734325200000|2024-12-16 05:00:00|379.97|379.82|380.22|380.07|380.37|380.17|379.82|379.62|905
1734328800000|2024-12-16 06:00:00|380.17|380.02|380.02|379.87|380.37|380.22|379.82|379.67|920
1734332400000|2024-12-16 07:00:00|380.07|379.92|380.17|380.02|380.57|380.42|380.02|379.82|1360
1734336000000|2024-12-16 08:00:00|380.22|380.07|379.87|379.67|380.37|380.17|379.82|379.67|1543
1734339600000|2024-12-16 09:00:00|379.92|379.72|380.27|380.12|380.62|380.22|379.87|379.72|1451
1734343200000|2024-12-16 10:00:00|380.32|380.17|380.27|380.12|380.37|380.22|380.12|379.92|58
1734346800000|2024-12-16 11:00:00|380.22|380.07|380.17|379.97|380.27|380.07|380.02|379.87|85
1734350400000|2024-12-16 12:00:00|380.12|379.92|380.02|379.87|380.32|380.17|379.97|379.77|166
1734354000000|2024-12-16 13:00:00|380.07|379.92|380.17|380.02|380.32|380.12|379.97|379.77|192
1734357600000|2024-12-16 14:00:00|380.22|379.97|379.92|379.72|380.22|380.02|379.47|379.22|431
1734361200000|2024-12-16 15:00:00|379.97|379.77|379.67|379.52|380.17|379.97|379.67|379.47|330
1734364800000|2024-12-16 16:00:00|379.72|379.47|379.87|379.72|379.87|379.72|379.17|379.02|197
1734368400000|2024-12-16 17:00:00|379.92|379.67|379.87|379.67|380.07|379.82|379.57|379.37|85
1734372000000|2024-12-16 18:00:00|379.92|379.72|380.02|379.87|380.12|379.97|379.82|379.62|95
1734375600000|2024-12-16 19:00:00|379.97|379.82|380.07|379.87|380.12|379.97|379.97|379.77|103
1734379200000|2024-12-16 20:00:00|380.02|379.82|379.82|379.57|380.12|379.97|379.62|379.42|100
1734382800000|2024-12-16 21:00:00|379.92|379.62|380.22|379.62|380.22|379.87|379.82|379.52|9
1734386400000|2024-12-16 22:00:00|380.25|379.65|380.25|379.65|380.25|379.65|380.15|379.55|0
1734390000000|2024-12-16 23:00:00|380.15|379.55|380.15|379.55|380.25|379.65|379.95|379.35|0
1734393600000|2024-12-17 00:00:00|380.05|379.45|380.5|380.3|381|380.85|380.05|379.45|808
1734397200000|2024-12-17 01:00:00|380.55|380.45|379.4|379.25|380.6|380.45|378.85|378.7|2521
1734400800000|2024-12-17 02:00:00|379.35|379.2|379.2|379.05|379.55|379.4|378.6|378.45|1429
1734404400000|2024-12-17 03:00:00|379.25|379.1|379.15|379|379.45|379.3|378.95|378.8|1107
1734408000000|2024-12-17 04:00:00|379.1|378.95|379.15|379|379.4|379.25|379.05|378.9|732
1734411600000|2024-12-17 05:00:00|379.05|378.9|379.3|379.15|379.65|379.45|378.9|378.75|1160
1734415200000|2024-12-17 06:00:00|379.35|379.2|379.25|379.1|379.55|379.35|379.15|379|792
1734418800000|2024-12-17 07:00:00|379.3|379.15|378.9|378.75|379.3|379.15|378.8|378.65|912
1734422400000|2024-12-17 08:00:00|378.85|378.7|378.3|378.1|378.95|378.8|378.25|378.1|1679
1734426000000|2024-12-17 09:00:00|378.15|377.95|379|378.8|379.05|378.85|378.15|377.95|1111
1734429600000|2024-12-17 10:00:00|379.05|378.85|379.05|378.9|379.15|379|378.85|378.7|173
1734433200000|2024-12-17 11:00:00|379|378.85|378.75|378.55|379.1|378.95|378.65|378.5|126
1734436800000|2024-12-17 12:00:00|378.8|378.6|378.55|378.4|378.85|378.7|378.55|378.4|252
1734440400000|2024-12-17 13:00:00|378.5|378.35|378.55|378.4|378.6|378.4|378.25|378.1|273
1734444000000|2024-12-17 14:00:00|378.6|378.45|377.85|377.65|378.7|378.5|377.5|377.3|655
1734447600000|2024-12-17 15:00:00|377.8|377.6|378.85|378.7|378.9|378.75|377.45|377.3|561
1734451200000|2024-12-17 16:00:00|378.9|378.75|378.8|378.65|379.15|379|378.65|378.45|706
1734454800000|2024-12-17 17:00:00|378.75|378.6|379.45|379.3|379.55|379.4|378.7|378.55|557
1734458400000|2024-12-17 18:00:00|379.4|379.2|379.5|379.35|379.65|379.5|379.3|379.1|649
1734462000000|2024-12-17 19:00:00|379.55|379.4|379.6|379.45|379.7|379.55|379.45|379.3|148
1734465600000|2024-12-17 20:00:00|379.55|379.4|380.4|380.25|380.75|380.5|379.55|379.4|556
1734469200000|2024-12-17 21:00:00|380.45|380.3|381.05|380.45|381.25|380.85|380.45|380.3|66
1734476400000|2024-12-17 23:00:00|381.15|380.55|380.95|380.35|381.15|380.55|380.55|379.95|0
1734480000000|2024-12-18 00:00:00|380.85|380.25|378.25|378.05|381.05|380.55|378.15|378|1297
1734483600000|2024-12-18 01:00:00|378.2|378.1|377.1|376.95|378.65|378.5|376.95|376.8|3280
1734487200000|2024-12-18 02:00:00|377.15|377|378.44|378.29|378.59|378.44|376.9|376.7|1285
1734490800000|2024-12-18 03:00:00|378.49|378.24|378.14|377.94|378.49|378.29|377.49|377.34|1169
1734494400000|2024-12-18 04:00:00|378.09|377.99|378.54|378.39|378.54|378.39|377.94|377.79|703
1734498000000|2024-12-18 05:00:00|378.49|378.34|377.99|377.84|378.49|378.34|377.59|377.44|1196
1734501600000|2024-12-18 06:00:00|378.04|377.89|378.29|378.09|378.29|378.14|377.99|377.79|519
1734505200000|2024-12-18 07:00:00|378.24|378.14|378.44|378.29|378.54|378.39|378.09|377.94|711
1734508800000|2024-12-18 08:00:00|378.49|378.34|378.29|378.14|378.49|378.34|378.14|377.99|1435
1734512400000|2024-12-18 09:00:00|378.24|378.09|378.34|378.14|378.84|378.59|378.09|377.94|1306
1734516000000|2024-12-18 10:00:00|378.29|378.19|378.44|378.29|378.54|378.39|378.29|378.14|222
1734519600000|2024-12-18 11:00:00|378.49|378.34|378.64|378.49|378.64|378.49|378.39|378.19|131
1734523200000|2024-12-18 12:00:00|378.59|378.44|378.64|378.44|378.74|378.59|378.44|378.29|270
1734526800000|2024-12-18 13:00:00|378.59|378.39|378.44|378.29|378.69|378.54|378.29|378.14|313
1734530400000|2024-12-18 14:00:00|378.49|378.34|377.49|377.34|378.64|378.44|377.49|377.29|797
1734534000000|2024-12-18 15:00:00|377.44|377.29|377.39|377.24|377.54|377.39|377.04|376.84|1008
1734537600000|2024-12-18 16:00:00|377.34|377.19|377.44|377.29|377.54|377.34|376.99|376.79|179
1734541200000|2024-12-18 17:00:00|377.39|377.24|377.34|377.19|377.54|377.39|377.19|377.04|112
1734544800000|2024-12-18 18:00:00|377.29|377.14|377.54|376.94|377.54|377.14|377.04|376.89|86
1734548400000|2024-12-18 19:00:00|377.39|376.89|374.19|373.99|377.39|376.89|374.14|373.99|996
1734552000000|2024-12-18 20:00:00|374.29|374.04|370.99|370.14|374.34|374.14|370.54|370.14|1190
1734555600000|2024-12-18 21:00:00|370.84|370.59|371.34|370.74|371.54|370.99|370.39|370.04|34
1734559200000|2024-12-18 22:00:00|371.44|370.84|371.74|371.14|371.74|371.14|371.34|370.74|0
1734562800000|2024-12-18 23:00:00|371.94|371.34|371.74|371.14|372.34|371.74|371.54|370.94|0
1734566400000|2024-12-19 00:00:00|371.84|371.24|372.29|372.14|372.74|372.59|371.24|370.99|1738
1734570000000|2024-12-19 01:00:00|372.19|372.09|373.99|373.79|374.14|373.94|371.89|371.74|3274
1734573600000|2024-12-19 02:00:00|373.94|373.84|373.64|373.44|374.74|374.54|373.54|373.39|1611
1734577200000|2024-12-19 03:00:00|373.59|373.49|373.24|373.04|373.64|373.49|372.39|372.24|1822
1734580800000|2024-12-19 04:00:00|373.19|373.09|373.19|372.99|373.34|373.14|372.94|372.79|824
1734584400000|2024-12-19 05:00:00|373.14|372.94|372.64|372.49|373.34|373.14|372.49|372.34|1497
1734588000000|2024-12-19 06:00:00|372.69|372.44|372.59|372.44|372.94|372.79|372.49|372.29|971
1734591600000|2024-12-19 07:00:00|372.64|372.49|372.99|372.84|373.24|373.09|372.59|372.44|1091
1734595200000|2024-12-19 08:00:00|372.94|372.79|372.89|372.74|373.34|373.19|372.79|372.64|2688
1734598800000|2024-12-19 09:00:00|372.94|372.69|372.69|372.54|373.14|372.94|372.64|372.04|1378
1734602400000|2024-12-19 10:00:00|372.74|372.59|372.19|372.04|372.79|372.64|372.19|372.04|192
1734606000000|2024-12-19 11:00:00|372.24|372.09|372.49|372.14|372.49|372.29|372.14|371.99|380
1734609600000|2024-12-19 12:00:00|372.54|372.19|372.59|372.44|372.84|372.69|372.44|372.19|386
1734613200000|2024-12-19 13:00:00|372.54|372.39|372.69|372.54|373.09|372.89|372.54|372.34|351
1734616800000|2024-12-19 14:00:00|372.74|372.59|372.94|372.69|373.09|372.89|372.19|372.04|822
1734620400000|2024-12-19 15:00:00|372.99|372.74|372.19|372.04|373.29|373.14|371.64|371.44|682
1734624000000|2024-12-19 16:00:00|372.14|371.99|372.44|372.24|372.89|372.69|371.64|371.49|276
1734627600000|2024-12-19 17:00:00|372.39|372.29|372.04|371.84|372.54|372.39|371.59|371.39|242
1734631200000|2024-12-19 18:00:00|371.99|371.79|372.84|372.64|372.84|372.64|371.54|371.29|251
1734634800000|2024-12-19 19:00:00|372.89|372.69|372.29|372.09|372.94|372.74|372.29|372.09|200
1734638400000|2024-12-19 20:00:00|372.34|372.14|371.79|371.54|372.59|372.39|371.74|371.54|128
1734642000000|2024-12-19 21:00:00|371.89|371.59|372.34|371.74|372.44|371.84|371.79|371.34|15
1734645600000|2024-12-19 22:00:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1734649200000|2024-12-19 23:00:00|372.47|371.87|372.07|371.47|372.47|371.87|371.97|371.37|0
1734652800000|2024-12-20 00:00:00|372.17|371.57|371.67|371.47|372.32|371.87|371.07|370.62|1828
1734656400000|2024-12-20 01:00:00|371.62|371.42|371.07|370.87|371.97|371.82|371.02|370.87|4870
1734660000000|2024-12-20 02:00:00|371.12|370.92|370.77|370.57|371.12|370.97|370.47|370.27|1669
1734663600000|2024-12-20 03:00:00|370.72|370.62|370.02|369.87|370.92|370.72|369.97|369.82|1879
1734667200000|2024-12-20 04:00:00|370.07|369.92|370.47|370.32|370.47|370.32|369.52|369.32|1920
1734670800000|2024-12-20 05:00:00|370.42|370.27|370.42|370.22|370.57|370.42|369.97|369.77|4153
1734674400000|2024-12-20 06:00:00|370.37|370.27|370.57|370.42|370.62|370.47|370.17|370.02|4048
1734678000000|2024-12-20 07:00:00|370.62|370.47|370.87|370.72|370.87|370.72|370.37|370.22|2376
1734681600000|2024-12-20 08:00:00|370.92|370.77|370.07|369.92|371.02|370.87|369.92|369.77|4570
1734685200000|2024-12-20 09:00:00|370.02|369.87|369.12|368.92|370.07|369.87|369.07|368.57|2968
1734688800000|2024-12-20 10:00:00|369.07|368.97|368.67|368.47|369.27|369.07|368.42|368.22|487
1734692400000|2024-12-20 11:00:00|368.62|368.42|368.27|368.07|368.87|368.67|368.02|367.87|249
1734696000000|2024-12-20 12:00:00|368.32|368.12|368.67|368.47|368.87|368.72|367.92|367.72|322
1734699600000|2024-12-20 13:00:00|368.62|368.42|368.82|368.62|369.42|369.22|368.42|368.27|413
1734703200000|2024-12-20 14:00:00|368.77|368.57|369.72|369.47|369.87|369.72|368.47|368.27|827
1734706800000|2024-12-20 15:00:00|369.77|369.57|371.47|371.27|371.87|371.67|369.67|369.42|656
1734710400000|2024-12-20 16:00:00|371.42|371.32|372.47|372.32|372.67|372.47|371.37|371.22|624
1734714000000|2024-12-20 17:00:00|372.42|372.27|372.32|372.12|372.92|372.67|372.22|372.02|355
1734717600000|2024-12-20 18:00:00|372.27|372.17|371.77|371.52|372.42|372.22|371.62|371.47|197
1734721200000|2024-12-20 19:00:00|371.72|371.47|371.77|371.57|372.27|372.07|371.62|371.47|172
1734724800000|2024-12-20 20:00:00|371.82|371.62|371.07|370.72|371.87|371.67|370.57|370.37|341
1734728400000|2024-12-20 21:00:00|371.02|370.77|371.07|370.47|371.67|371.12|370.67|370.07|21
1734908400000|2024-12-22 23:00:00|372.17|371.57|372.17|371.57|372.37|371.77|371.97|371.37|0
1734912000000|2024-12-23 00:00:00|372.07|371.47|370.92|370.77|372.17|371.67|370.77|370.62|2550
1734915600000|2024-12-23 01:00:00|370.82|370.67|372.07|371.92|372.07|371.92|368.12|367.97|6484
1734919200000|2024-12-23 02:00:00|372.12|371.97|372.37|372.17|372.72|372.57|371.87|371.72|2762
1734922800000|2024-12-23 03:00:00|372.32|372.22|372.07|371.92|372.47|372.32|371.62|371.47|1770
1734926400000|2024-12-23 04:00:00|372.02|371.87|371.22|371.07|372.12|371.97|371.22|371.07|3461
1734930000000|2024-12-23 05:00:00|371.27|371.12|372.12|371.92|372.12|371.92|371.27|371.12|3049
1734933600000|2024-12-23 06:00:00|372.17|371.97|372.22|372.07|372.52|372.37|372.02|371.82|1712
1734937200000|2024-12-23 07:00:00|372.27|372.12|372.02|371.82|372.42|372.22|371.92|371.77|2118
1734940800000|2024-12-23 08:00:00|371.97|371.77|371.97|371.82|372.27|372.12|371.72|371.52|3979
1734944400000|2024-12-23 09:00:00|372.02|371.77|372.32|372.12|372.97|372.42|371.97|371.77|6604
1734948000000|2024-12-23 10:00:00|372.37|372.17|372.17|371.97|372.57|372.37|372.07|371.92|1463
1734951600000|2024-12-23 11:00:00|372.12|372.02|371.72|371.57|372.22|372.02|371.67|371.52|183
1734955200000|2024-12-23 12:00:00|371.77|371.62|372.27|372.12|372.37|372.17|371.77|371.57|184
1734958800000|2024-12-23 13:00:00|372.22|372.07|371.42|371.27|372.27|372.12|371.37|371.22|568
1734962400000|2024-12-23 14:00:00|371.37|371.22|371.52|371.27|372.12|371.92|370.97|370.82|1391
1734966000000|2024-12-23 15:00:00|371.47|371.32|370.87|370.72|371.62|371.42|370.57|370.37|536
1734969600000|2024-12-23 16:00:00|370.92|370.67|372.07|371.92|372.12|371.97|370.92|370.67|844
1734973200000|2024-12-23 17:00:00|372.12|371.97|372.27|372.12|372.32|372.17|371.82|371.67|207
1734976800000|2024-12-23 18:00:00|372.32|372.07|372.27|372.07|372.37|372.22|371.97|371.82|153
1734980400000|2024-12-23 19:00:00|372.32|372.12|372.17|371.97|372.42|372.27|372.07|371.87|60
1734984000000|2024-12-23 20:00:00|372.12|371.92|372.37|372.07|372.42|372.17|371.72|371.52|159
1734987600000|2024-12-23 21:00:00|372.32|372.12|372.47|371.87|372.57|372.22|372.27|371.77|15
1734991200000|2024-12-23 22:00:00|372.57|371.97|372.57|371.97|372.57|371.97|372.57|371.97|0
1734994800000|2024-12-23 23:00:00|372.67|372.07|372.47|371.87|372.77|372.17|372.37|371.77|0
1734998400000|2024-12-24 00:00:00|372.37|371.77|372.57|372.42|372.67|372.52|372.12|371.67|1451
1735002000000|2024-12-24 01:00:00|372.62|372.47|372.22|372.07|372.72|372.57|371.72|371.57|13058
1735005600000|2024-12-24 02:00:00|372.27|372.12|372.97|372.82|373.42|373.27|372.27|372.12|6209
1735009200000|2024-12-24 03:00:00|373.02|372.87|373.12|372.92|373.27|373.12|372.82|372.67|7747
1735012800000|2024-12-24 04:00:00|373.07|372.97|373.42|373.27|373.62|373.47|372.92|372.77|1076
1735016400000|2024-12-24 05:00:00|373.37|373.22|373.02|372.82|373.37|373.22|372.82|372.67|1362
1735020000000|2024-12-24 06:00:00|373.07|372.87|373.42|373.27|373.47|373.32|373.07|372.87|574
1735023600000|2024-12-24 07:00:00|373.47|373.32|373.32|373.17|373.62|373.47|373.27|373.12|1810
1735027200000|2024-12-24 08:00:00|373.27|373.12|373.22|373.07|373.37|373.17|372.97|372.77|1984
1735030800000|2024-12-24 09:00:00|373.27|373.12|373.52|373.37|373.82|373.57|373.27|372.87|1476
1735034400000|2024-12-24 10:00:00|373.57|373.42|373.57|373.42|373.62|373.42|373.47|373.27|142
1735038000000|2024-12-24 11:00:00|373.62|373.47|373.57|373.42|373.72|373.52|373.42|373.27|52
1735041600000|2024-12-24 12:00:00|373.52|373.37|373.62|373.42|373.62|373.47|373.37|373.22|166
1735045200000|2024-12-24 13:00:00|373.57|373.47|374.02|373.87|374.27|374.12|373.57|373.42|3070
1735048800000|2024-12-24 14:00:00|373.97|373.82|373.67|373.52|374.07|373.92|373.37|373.17|473
1735052400000|2024-12-24 15:00:00|373.72|373.57|374.02|373.87|374.22|374.07|373.72|373.52|446
1735056000000|2024-12-24 16:00:00|373.97|373.82|373.62|373.47|374.12|373.87|373.62|373.47|597
1735059600000|2024-12-24 17:00:00|373.67|373.52|374.07|373.92|374.12|373.92|373.62|373.47|296
1735063200000|2024-12-24 18:00:00|374.12|373.97|374.27|374.07|374.32|374.17|374.07|373.97|81
1735066800000|2024-12-24 19:00:00|374.22|374.12|374.17|374.02|374.27|374.12|374.17|374.02|23
1735070400000|2024-12-24 20:00:00|374.22|374.12|374.27|374.02|374.32|374.17|374.22|374.02|32
1735074000000|2024-12-24 21:00:00|374.22|373.97|374.47|373.87|374.47|374.02|374.22|373.87|11
1735167600000|2024-12-25 23:00:00|374.37|373.77|374.37|373.77|374.57|373.97|374.27|373.67|0
1735171200000|2024-12-26 00:00:00|374.27|373.67|373.42|373.27|374.92|374.27|372.92|372.72|677
1735174800000|2024-12-26 01:00:00|373.32|373.12|372.77|372.57|373.42|373.22|372.67|372.52|11918
1735178400000|2024-12-26 02:00:00|372.72|372.52|372.97|372.82|373.37|373.22|372.57|372.42|3555
1735182000000|2024-12-26 03:00:00|372.92|372.77|372.87|372.72|373.12|372.92|372.82|372.62|4117
1735185600000|2024-12-26 04:00:00|372.92|372.77|373.57|373.42|373.82|373.67|372.92|372.77|9287
1735189200000|2024-12-26 05:00:00|373.62|373.37|373.67|373.52|373.87|373.67|373.32|373.17|4746
1735192800000|2024-12-26 06:00:00|373.62|373.47|373.57|373.42|373.67|373.52|373.42|373.22|3158
1735196400000|2024-12-26 07:00:00|373.62|373.47|373.72|373.57|373.87|373.72|373.57|373.37|2663
1735200000000|2024-12-26 08:00:00|373.67|373.52|373.67|373.52|373.72|373.57|373.17|373.02|2571
1735203600000|2024-12-26 09:00:00|373.57|373.47|373.92|373.77|374.17|373.77|373.42|373.22|614
1735207200000|2024-12-26 10:00:00|373.97|373.72|373.77|373.62|373.97|373.77|373.67|373.52|195
1735210800000|2024-12-26 11:00:00|373.72|373.57|373.97|373.82|373.97|373.82|373.62|373.47|182
1735214400000|2024-12-26 12:00:00|373.92|373.77|373.82|373.62|373.97|373.82|373.72|373.57|147
1735218000000|2024-12-26 13:00:00|373.77|373.67|373.77|373.62|374.02|373.87|373.67|373.47|246
1735221600000|2024-12-26 14:00:00|373.72|373.57|373.77|373.57|374.07|373.87|373.42|373.27|496
1735225200000|2024-12-26 15:00:00|373.72|373.52|374.17|373.97|374.17|373.97|373.52|373.37|206
1735228800000|2024-12-26 16:00:00|374.22|374.02|374.22|374.02|374.22|374.07|373.97|373.82|576
1735232400000|2024-12-26 17:00:00|374.17|373.97|373.72|373.52|374.22|374.02|373.62|373.47|43
1735236000000|2024-12-26 18:00:00|373.77|373.57|373.87|373.67|374.07|373.92|373.72|373.57|155
1735239600000|2024-12-26 19:00:00|373.82|373.62|374.02|373.82|374.02|373.82|373.67|373.47|22
1735243200000|2024-12-26 20:00:00|373.97|373.77|374.02|373.82|374.47|374.32|373.92|373.77|139
1735246800000|2024-12-26 21:00:00|374.27|373.92|374.27|373.67|374.37|373.97|373.87|373.57|38
1735250400000|2024-12-26 22:00:00|374.17|373.57|374.17|373.57|374.27|373.67|374.17|373.57|0
1735254000000|2024-12-26 23:00:00|374.27|373.67|374.47|373.87|374.47|373.87|374.17|373.57|0
1735257600000|2024-12-27 00:00:00|374.37|373.77|374.72|374.57|375.17|374.97|373.82|373.32|2638
1735261200000|2024-12-27 01:00:00|374.77|374.67|373.42|373.27|375.32|375.17|373.07|372.92|5515
1735264800000|2024-12-27 02:00:00|373.37|373.22|372.87|372.72|373.37|373.22|372.82|372.67|2504
1735268400000|2024-12-27 03:00:00|372.92|372.77|372.92|372.72|373.12|372.92|372.67|372.52|2891
1735272000000|2024-12-27 04:00:00|372.87|372.67|373.02|372.87|373.17|372.97|372.67|372.52|2137
1735275600000|2024-12-27 05:00:00|372.97|372.77|372.17|372.02|373.02|372.82|372.12|371.97|2521
1735279200000|2024-12-27 06:00:00|372.22|372.07|372.22|372.07|372.37|372.22|371.97|371.82|1542
1735282800000|2024-12-27 07:00:00|372.17|372.02|372.17|372.02|372.57|372.37|372.17|371.97|2815
1735286400000|2024-12-27 08:00:00|372.22|372.07|372.07|371.92|372.42|372.22|371.92|371.77|2161
1735290000000|2024-12-27 09:00:00|372.12|371.97|372.22|371.97|372.57|372.27|371.87|371.72|1108
1735293600000|2024-12-27 10:00:00|372.32|372.02|372.42|372.17|372.42|372.27|372.12|371.92|440
1735297200000|2024-12-27 11:00:00|372.37|372.22|372.72|372.42|372.72|372.42|372.32|372.12|10
1735300800000|2024-12-27 12:00:00|372.67|372.47|372.62|372.42|372.72|372.57|372.52|372.37|107
1735304400000|2024-12-27 13:00:00|372.57|372.37|372.27|372.12|372.72|372.52|372.27|372.12|16
1735308000000|2024-12-27 14:00:00|372.32|372.17|371.87|371.72|372.42|372.22|371.67|371.52|85
1735311600000|2024-12-27 15:00:00|371.92|371.67|371.47|371.27|371.92|371.67|370.62|370.42|1255
1735315200000|2024-12-27 16:00:00|371.42|371.32|370.62|370.42|371.52|371.32|370.57|370.37|416
1735318800000|2024-12-27 17:00:00|370.67|370.47|371.02|370.87|371.12|370.97|370.47|370.32|238
1735322400000|2024-12-27 18:00:00|370.97|370.82|371.57|371.37|371.62|371.42|370.97|370.77|493
1735326000000|2024-12-27 19:00:00|371.52|371.32|372.02|371.87|372.07|371.92|371.42|371.27|92
1735329600000|2024-12-27 20:00:00|371.97|371.82|371.77|371.52|372.02|371.82|371.17|370.92|194
1735333200000|2024-12-27 21:00:00|371.82|371.57|372.27|371.67|372.37|371.92|371.82|371.52|13
1735513200000|2024-12-29 23:00:00|372.37|371.77|371.87|371.27|372.47|371.87|371.67|371.07|0
1735516800000|2024-12-30 00:00:00|371.77|371.17|372.57|372.42|372.57|372.42|371.52|370.97|870
1735520400000|2024-12-30 01:00:00|372.52|372.37|372.87|372.67|372.87|372.72|371.92|371.77|3704
1735524000000|2024-12-30 02:00:00|372.82|372.72|372.82|372.67|373.12|372.97|372.67|372.47|2413
1735527600000|2024-12-30 03:00:00|372.87|372.72|373.57|373.42|373.62|373.47|372.82|372.72|960
1735531200000|2024-12-30 04:00:00|373.62|373.37|373.42|373.22|373.67|373.47|373.37|373.22|1208
1735534800000|2024-12-30 05:00:00|373.37|373.27|373.07|372.92|373.62|373.42|372.82|372.67|730
1735538400000|2024-12-30 06:00:00|373.12|372.97|373.32|373.17|373.57|373.42|373.12|372.97|1536
1735542000000|2024-12-30 07:00:00|373.27|373.12|373.47|373.32|373.57|373.42|373.07|372.92|958
1735545600000|2024-12-30 08:00:00|373.42|373.27|373.17|373.02|373.47|373.32|372.97|372.77|1203
1735549200000|2024-12-30 09:00:00|373.22|372.97|374.27|374.07|374.67|374.22|373.07|372.92|1941
1735552800000|2024-12-30 10:00:00|374.22|374.02|374.12|373.97|374.27|374.02|373.92|373.77|190
1735556400000|2024-12-30 11:00:00|374.17|374.02|374.72|374.57|374.72|374.57|374.12|373.97|130
1735560000000|2024-12-30 12:00:00|374.77|374.52|373.77|373.57|374.92|374.77|373.42|373.17|252
1735563600000|2024-12-30 13:00:00|373.72|373.47|372.77|372.62|373.77|373.57|372.72|372.57|266
1735567200000|2024-12-30 14:00:00|372.72|372.57|372.07|371.82|373.07|372.87|371.77|371.62|350
1735570800000|2024-12-30 15:00:00|372.02|371.77|372.02|371.82|372.42|372.22|371.42|371.27|378
1735574400000|2024-12-30 16:00:00|371.97|371.77|372.37|372.22|372.62|372.47|371.82|371.62|260
1735578000000|2024-12-30 17:00:00|372.42|372.27|373.02|372.82|373.02|372.87|372.37|372.17|97
1735581600000|2024-12-30 18:00:00|372.97|372.77|372.87|372.67|373.17|372.97|372.67|372.47|136
1735585200000|2024-12-30 19:00:00|372.92|372.72|372.92|372.72|372.97|372.82|372.52|372.32|68
1735588800000|2024-12-30 20:00:00|372.87|372.67|372.32|372.12|373.07|372.87|372.22|372.07|217
1735592400000|2024-12-30 21:00:00|372.27|372.07|372.27|371.67|372.37|372.07|372.02|371.57|9
1735599600000|2024-12-30 23:00:00|372.17|371.57|372.27|371.67|372.27|371.67|371.87|371.27|0
1735603200000|2024-12-31 00:00:00|372.37|371.77|370.52|370.37|372.37|371.97|370.52|370.37|1040
1735606800000|2024-12-31 01:00:00|370.62|370.42|372.22|372.07|372.32|372.12|370.52|370.37|1693
1735610400000|2024-12-31 02:00:00|372.27|372.12|372.52|372.37|372.67|372.52|372.12|371.92|960
1735614000000|2024-12-31 03:00:00|372.47|372.32|372.17|371.97|372.57|372.42|371.77|371.62|1042
1735617600000|2024-12-31 04:00:00|372.12|372.02|372.02|371.87|372.37|372.17|371.67|371.47|680
1735621200000|2024-12-31 05:00:00|372.07|371.92|372.02|371.87|372.12|371.97|371.87|371.72|244
1735624800000|2024-12-31 06:00:00|371.97|371.82|371.87|371.72|372.02|371.82|371.72|371.57|173
1735628400000|2024-12-31 07:00:00|371.92|371.67|371.72|371.57|372.02|371.87|371.67|371.52|349
1735632000000|2024-12-31 08:00:00|371.67|371.52|371.62|371.47|371.87|371.72|371.47|371.32|621
1735635600000|2024-12-31 09:00:00|371.72|371.52|372.47|372.32|373.27|372.67|371.72|371.52|367
1735639200000|2024-12-31 10:00:00|372.52|372.27|372.82|372.62|372.82|372.67|372.42|372.27|68
1735642800000|2024-12-31 11:00:00|372.77|372.57|372.92|372.77|372.97|372.82|372.72|372.57|88
1735646400000|2024-12-31 12:00:00|372.97|372.82|372.72|372.52|373.17|372.97|372.72|372.52|42
1735650000000|2024-12-31 13:00:00|372.67|372.47|372.92|372.72|372.92|372.77|372.52|372.37|56
1735653600000|2024-12-31 14:00:00|372.87|372.77|373.07|372.92|373.22|373.07|372.57|372.37|236
1735657200000|2024-12-31 15:00:00|373.12|372.87|372.82|372.62|373.32|373.17|372.47|372.27|160
1735660800000|2024-12-31 16:00:00|372.77|372.67|372.72|372.52|372.87|372.72|372.32|372.12|82
1735664400000|2024-12-31 17:00:00|372.67|372.47|372.62|372.47|372.72|372.52|372.07|371.92|63
1735668000000|2024-12-31 18:00:00|372.57|372.42|372.42|372.22|372.87|372.67|372.17|371.97|48
1735671600000|2024-12-31 19:00:00|372.37|372.27|372.72|372.52|372.77|372.57|372.22|372.02|51
1735675200000|2024-12-31 20:00:00|372.67|372.57|372.77|372.57|372.97|372.77|372.47|372.17|173
1735678800000|2024-12-31 21:00:00|372.82|372.62|372.97|372.37|373.17|372.82|372.77|372.27|25
1735772400000|2025-01-01 23:00:00|373.27|372.67|373.27|372.67|373.97|373.37|372.97|372.37|0
1735776000000|2025-01-02 00:00:00|373.17|372.57|372.67|372.47|373.17|372.87|371.42|371.02|943
1735779600000|2025-01-02 01:00:00|372.82|372.52|371.82|371.67|372.82|372.67|371.82|371.62|1883
1735783200000|2025-01-02 02:00:00|371.77|371.62|371.57|371.42|371.82|371.67|371.12|370.97|1148
1735786800000|2025-01-02 03:00:00|371.72|371.57|370.27|370.07|371.77|371.62|370.22|370.07|1619
1735790400000|2025-01-02 04:00:00|370.22|370.12|371.37|371.22|371.52|371.37|370.22|370.12|810
1735794000000|2025-01-02 05:00:00|371.32|371.12|371.72|371.57|371.87|371.72|371.02|370.87|1188
1735797600000|2025-01-02 06:00:00|371.67|371.52|372.02|371.87|372.02|371.87|371.47|371.32|523
1735801200000|2025-01-02 07:00:00|372.07|371.92|372.27|372.12|372.37|372.22|371.87|371.72|790
1735804800000|2025-01-02 08:00:00|372.32|372.17|372.07|371.92|372.52|372.37|371.82|371.67|1490
1735808400000|2025-01-02 09:00:00|372.02|371.87|372.42|372.17|372.67|372.37|371.87|371.57|977
1735812000000|2025-01-02 10:00:00|372.37|372.22|372.22|372.07|372.42|372.22|372.02|371.87|95
1735815600000|2025-01-02 11:00:00|372.17|372.02|373.02|372.87|373.07|372.87|372.07|371.92|87
1735819200000|2025-01-02 12:00:00|373.07|372.82|373.02|372.82|373.12|372.97|372.87|372.72|43
1735822800000|2025-01-02 13:00:00|373.07|372.87|373.17|372.97|373.32|373.17|372.92|372.72|97
1735826400000|2025-01-02 14:00:00|373.22|373.02|372.32|372.02|373.22|373.07|371.22|371.07|887
1735830000000|2025-01-02 15:00:00|372.27|371.97|372.32|372.12|372.87|372.72|371.62|371.42|582
1735833600000|2025-01-02 16:00:00|372.37|372.17|372.47|372.27|372.67|372.47|371.77|371.57|288
1735837200000|2025-01-02 17:00:00|372.52|372.32|371.27|371.02|372.67|372.47|370.42|370.22|296
1735840800000|2025-01-02 18:00:00|371.22|370.97|371.12|370.92|371.42|371.22|370.62|370.42|206
1735844400000|2025-01-02 19:00:00|371.17|370.97|371.12|370.92|371.62|371.42|370.92|370.67|126
1735848000000|2025-01-02 20:00:00|371.17|370.97|371.87|371.47|371.92|371.67|371.12|370.97|73
1735851600000|2025-01-02 21:00:00|371.97|371.52|371.97|371.37|372.17|371.57|371.97|371.37|2
1735855200000|2025-01-02 22:00:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1735858800000|2025-01-02 23:00:00|371.97|371.37|371.77|371.17|372.07|371.47|371.57|370.97|0
1735862400000|2025-01-03 00:00:00|371.67|371.07|373.92|373.77|373.92|373.77|371.52|371.07|1384
1735866000000|2025-01-03 01:00:00|373.87|373.72|372.72|372.57|374.87|374.67|372.67|372.47|3236
1735869600000|2025-01-03 02:00:00|372.67|372.52|371.97|371.77|372.87|372.72|371.72|371.57|2310
1735873200000|2025-01-03 03:00:00|372.02|371.82|371.77|371.62|372.12|371.92|371.67|371.52|1407
1735876800000|2025-01-03 04:00:00|371.72|371.57|370.97|370.77|371.72|371.62|370.62|370.47|1922
1735880400000|2025-01-03 05:00:00|370.92|370.72|370.67|370.52|371.32|371.12|370.62|370.47|1383
1735884000000|2025-01-03 06:00:00|370.62|370.47|371.07|370.92|371.12|370.92|370.52|370.37|574
1735887600000|2025-01-03 07:00:00|371.02|370.87|371.07|370.92|371.27|371.07|370.87|370.67|925
1735891200000|2025-01-03 08:00:00|371.12|370.97|371.42|371.27|371.62|371.47|371.07|370.92|1737
1735894800000|2025-01-03 09:00:00|371.37|371.22|371.87|371.67|372.17|371.77|371.17|371.02|1437
1735898400000|2025-01-03 10:00:00|371.82|371.57|371.67|371.47|371.87|371.67|371.47|371.27|72
1735902000000|2025-01-03 11:00:00|371.72|371.52|372.12|371.92|372.27|372.12|371.62|371.47|218
1735905600000|2025-01-03 12:00:00|372.07|371.97|372.42|372.27|372.47|372.32|371.92|371.77|249
1735909200000|2025-01-03 13:00:00|372.47|372.22|372.67|372.47|372.77|372.57|372.32|372.12|285
1735912800000|2025-01-03 14:00:00|372.72|372.52|372.72|372.52|373.32|373.17|372.07|371.87|1411
1735916400000|2025-01-03 15:00:00|372.82|372.57|373.22|373.02|373.42|373.27|372.42|372.22|757
1735920000000|2025-01-03 16:00:00|373.17|373.07|373.27|373.07|373.47|373.32|372.72|372.52|365
1735923600000|2025-01-03 17:00:00|373.32|373.12|373.52|373.32|373.57|373.42|373.07|372.92|190
1735927200000|2025-01-03 18:00:00|373.57|373.37|373.72|373.52|373.82|373.62|373.42|373.27|136
1735930800000|2025-01-03 19:00:00|373.67|373.47|374.12|373.97|374.27|374.12|373.62|373.47|248
1735934400000|2025-01-03 20:00:00|374.07|373.92|374.32|373.97|374.42|374.17|373.97|373.77|231
1735938000000|2025-01-03 21:00:00|374.27|373.92|374.27|373.67|374.32|373.92|374.12|373.57|2
1736118000000|2025-01-05 23:00:00|374.47|373.87|374.3|373.7|374.57|373.97|374.1|373.5|0
1736121600000|2025-01-06 00:00:00|374.6|374|375.45|375.3|375.85|375.7|374.1|373.5|1584
1736125200000|2025-01-06 01:00:00|375.5|375.35|375.1|374.9|375.85|375.65|374.8|374.65|3090
1736128800000|2025-01-06 02:00:00|375.05|374.85|375.1|374.9|375.75|375.6|374.05|373.9|1394
1736132400000|2025-01-06 03:00:00|375.05|374.95|374.95|374.8|375.3|375.15|374.8|374.6|1384
1736136000000|2025-01-06 04:00:00|375|374.75|374.7|374.55|375|374.85|374.65|374.45|674
1736139600000|2025-01-06 05:00:00|374.65|374.5|374.6|374.4|374.8|374.65|374.2|374.05|1051
1736143200000|2025-01-06 06:00:00|374.65|374.45|375|374.85|375.15|375|374.4|374.25|715
1736146800000|2025-01-06 07:00:00|374.95|374.8|375.15|375|375.25|375.05|374.95|374.8|916
1736150400000|2025-01-06 08:00:00|375.1|374.95|374.9|374.75|375.2|375.05|374.8|374.65|1718
1736154000000|2025-01-06 09:00:00|374.95|374.8|375.2|374.95|375.35|375.2|374.65|374.45|1886
1736157600000|2025-01-06 10:00:00|375.05|375|375.25|375.05|375.45|375.3|375|374.85|67
1736161200000|2025-01-06 11:00:00|375.2|375.1|376.7|376.55|376.85|376.65|375.1|374.9|321
1736164800000|2025-01-06 12:00:00|376.65|376.5|376.85|376.7|377.15|377|376.6|376.45|306
1736168400000|2025-01-06 13:00:00|376.9|376.75|377.45|377.3|377.7|377.5|376.9|376.75|386
1736172000000|2025-01-06 14:00:00|377.4|377.25|376.65|376.45|377.6|377.4|376.25|376.1|610
1736175600000|2025-01-06 15:00:00|376.85|376.5|376.6|376.4|376.85|376.65|376.15|376|470
1736179200000|2025-01-06 16:00:00|376.65|376.35|376.9|376.75|376.95|376.8|376.5|376.3|240
1736182800000|2025-01-06 17:00:00|376.85|376.7|376.55|376.35|376.9|376.75|376.3|376.15|147
1736186400000|2025-01-06 18:00:00|376.6|376.3|375.95|375.75|376.6|376.3|375.85|375.65|134
1736190000000|2025-01-06 19:00:00|375.9|375.7|376|375.8|376.55|376.4|375.75|375.6|272
1736193600000|2025-01-06 20:00:00|375.95|375.75|376.2|376|376.2|376|375.65|375.4|172
1736197200000|2025-01-06 21:00:00|376.25|375.95|376.5|375.9|376.5|376.05|376.2|375.7|3
1736200800000|2025-01-06 22:00:00|376.4|375.8|376.43|375.83|376.53|375.93|376.4|375.8|0
1736204400000|2025-01-06 23:00:00|376.53|375.93|376.33|375.73|376.63|376.03|376.33|375.73|0
1736208000000|2025-01-07 00:00:00|376.43|375.83|377.43|377.28|377.48|377.33|376.23|375.63|1185
1736211600000|2025-01-07 01:00:00|377.48|377.33|377.63|377.48|377.68|377.53|376.38|376.23|1697
1736215200000|2025-01-07 02:00:00|377.68|377.43|377.58|377.43|378.03|377.88|377.28|377.13|1031
1736218800000|2025-01-07 03:00:00|377.53|377.38|377.63|377.48|377.73|377.58|377.08|376.93|909
1736222400000|2025-01-07 04:00:00|377.68|377.53|376.98|376.83|377.68|377.53|376.93|376.78|661
1736226000000|2025-01-07 05:00:00|376.93|376.73|376.83|376.68|377.18|377.03|376.68|376.53|1095
1736229600000|2025-01-07 06:00:00|376.78|376.63|376.23|376.08|376.83|376.68|376.23|376.08|732
1736233200000|2025-01-07 07:00:00|376.28|376.03|376.48|376.33|376.63|376.48|376.28|376.03|1045
1736236800000|2025-01-07 08:00:00|376.53|376.38|376.58|376.43|376.73|376.58|376.38|376.23|1897
1736240400000|2025-01-07 09:00:00|376.53|376.38|376.73|376.58|377.53|377.08|376.13|375.93|1389
1736244000000|2025-01-07 10:00:00|376.78|376.53|377.13|376.93|377.18|377.03|376.63|376.43|129
1736247600000|2025-01-07 11:00:00|377.08|376.98|377.08|376.93|377.28|377.08|376.88|376.68|105
1736251200000|2025-01-07 12:00:00|377.03|376.88|376.88|376.73|377.18|377.03|376.78|376.63|462
1736254800000|2025-01-07 13:00:00|376.93|376.78|377.38|377.23|377.38|377.23|376.88|376.68|189
1736258400000|2025-01-07 14:00:00|377.43|377.18|377.63|376.88|377.68|377.53|376.93|376.78|846
1736262000000|2025-01-07 15:00:00|377.48|376.83|376.08|375.93|377.48|376.98|375.18|374.98|741
1736265600000|2025-01-07 16:00:00|376.13|375.98|375.53|375.38|376.78|376.58|375.48|375.33|340
1736269200000|2025-01-07 17:00:00|375.58|375.43|375.53|375.28|375.88|375.68|375.08|374.93|231
1736272800000|2025-01-07 18:00:00|375.58|375.33|375.68|375.48|376.08|375.88|375.58|375.28|61
1736276400000|2025-01-07 19:00:00|375.63|375.43|375.48|375.33|375.98|375.83|375.48|375.28|44
1736280000000|2025-01-07 20:00:00|375.53|375.28|374.98|374.73|375.53|375.33|374.43|374.28|101
1736283600000|2025-01-07 21:00:00|375.03|374.78|375.23|374.63|375.43|374.88|375.03|374.53|3
1736290800000|2025-01-07 23:00:00|375.13|374.53|375.33|374.73|375.43|374.83|374.93|374.33|0
1736294400000|2025-01-08 00:00:00|375.43|374.83|376.28|376.13|376.28|376.13|375.13|374.73|678
1736298000000|2025-01-08 01:00:00|376.43|376.28|377.33|377.18|377.68|377.53|376.33|376.13|1645
1736301600000|2025-01-08 02:00:00|377.38|377.28|378.13|377.98|378.18|378.03|377.28|377.08|1396
1736305200000|2025-01-08 03:00:00|378.18|378.03|378.63|378.48|378.68|378.53|378.08|377.93|1270
1736308800000|2025-01-08 04:00:00|378.68|378.53|378.93|378.78|378.93|378.78|378.43|378.28|888
1736312400000|2025-01-08 05:00:00|378.98|378.83|379.73|379.58|379.88|379.73|378.88|378.73|1204
1736316000000|2025-01-08 06:00:00|379.78|379.63|380.63|380.43|380.68|380.53|379.73|379.58|1940
1736319600000|2025-01-08 07:00:00|380.58|380.38|381.83|381.68|381.88|381.73|380.28|380.13|2125
1736323200000|2025-01-08 08:00:00|381.88|381.73|382.33|382.13|382.43|382.28|381.73|381.58|3798
1736326800000|2025-01-08 09:00:00|382.38|382.18|383.68|383.48|383.93|383.68|382.38|382.13|1916
1736330400000|2025-01-08 10:00:00|383.73|383.53|383.33|383.18|383.73|383.58|383.28|383.08|271
1736334000000|2025-01-08 11:00:00|383.38|383.13|382.68|382.48|383.63|383.48|381.53|381.38|486
1736337600000|2025-01-08 12:00:00|382.63|382.43|381.63|381.43|382.73|382.48|381.43|381.28|534
1736341200000|2025-01-08 13:00:00|381.68|381.48|382.38|382.23|382.53|382.33|381.68|381.48|174
1736344800000|2025-01-08 14:00:00|382.43|382.28|380.73|380.53|382.68|382.48|380.43|380.23|1033
1736348400000|2025-01-08 15:00:00|380.68|380.58|381.23|381.03|381.63|381.43|380.23|380.08|661
1736352000000|2025-01-08 16:00:00|381.18|380.98|381.78|381.58|381.78|381.63|380.68|380.48|299
1736355600000|2025-01-08 17:00:00|381.73|381.63|381.08|380.93|381.78|381.63|380.53|380.33|203
1736359200000|2025-01-08 18:00:00|381.13|380.98|381.58|381.28|382.03|381.83|381.03|380.83|276
1736362800000|2025-01-08 19:00:00|381.53|380.98|382.08|381.88|382.48|382.33|381.38|380.98|229
1736366400000|2025-01-08 20:00:00|382.13|381.93|382.43|382.18|382.63|382.43|381.88|381.68|425
1736370000000|2025-01-08 21:00:00|382.48|382.23|382.43|381.83|382.83|382.38|382.33|381.73|9
1736373600000|2025-01-08 22:00:00|382.53|381.93|382.53|381.93|382.53|381.93|382.53|381.93|0
1736377200000|2025-01-08 23:00:00|382.43|381.83|382.23|381.63|382.53|381.93|382.23|381.63|0
1736380800000|2025-01-09 00:00:00|382.33|381.73|380.58|380.43|382.88|382.53|380.53|380.38|1665
1736384400000|2025-01-09 01:00:00|380.83|380.63|381.48|381.28|381.98|381.78|380.28|380.08|3170
1736388000000|2025-01-09 02:00:00|381.53|381.33|381.23|381.08|382.23|382.03|381.23|381.08|1208
1736391600000|2025-01-09 03:00:00|381.18|380.98|380.63|380.48|381.33|381.13|380.43|380.28|1573
1736395200000|2025-01-09 04:00:00|380.58|380.43|380.76|380.61|381.11|380.91|380.53|380.38|989
1736398800000|2025-01-09 05:00:00|380.71|380.56|381.86|381.66|382.06|381.91|380.71|380.51|2189
1736402400000|2025-01-09 06:00:00|381.81|381.61|380.81|380.66|381.81|381.61|380.81|380.66|1166
1736406000000|2025-01-09 07:00:00|380.86|380.61|379.81|379.66|380.96|380.81|379.71|379.56|1460
1736409600000|2025-01-09 08:00:00|379.86|379.71|379.71|379.51|380.21|380.06|379.66|379.46|2007
1736413200000|2025-01-09 09:00:00|379.76|379.56|379.86|379.66|380.26|379.86|379.31|378.91|1681
1736416800000|2025-01-09 10:00:00|379.76|379.56|379.86|379.66|380.16|379.96|379.71|379.51|225
1736420400000|2025-01-09 11:00:00|379.81|379.61|379.86|379.71|380.06|379.91|379.66|379.51|195
1736424000000|2025-01-09 12:00:00|379.91|379.76|379.36|379.16|379.91|379.76|379.16|379.01|401
1736427600000|2025-01-09 13:00:00|379.31|379.11|379.31|379.11|379.76|379.61|379.21|379.01|457
1736431200000|2025-01-09 14:00:00|379.26|379.06|378.96|378.81|379.46|379.26|378.96|378.81|345
1736434800000|2025-01-09 15:00:00|378.91|378.76|378.81|378.66|379.21|379.01|378.41|378.26|488
1736438400000|2025-01-09 16:00:00|378.76|378.61|378.76|378.61|378.81|378.66|378.56|378.36|246
1736442000000|2025-01-09 17:00:00|378.81|378.56|378.71|378.56|378.81|378.61|378.56|378.41|70
1736445600000|2025-01-09 18:00:00|378.76|378.51|378.61|378.41|378.76|378.61|378.56|378.41|62
1736449200000|2025-01-09 19:00:00|378.66|378.46|378.61|378.46|378.66|378.51|378.61|378.41|17
1736452800000|2025-01-09 20:00:00|378.66|378.41|378.76|378.46|378.96|378.46|378.51|378.36|46
1736456400000|2025-01-09 21:00:00|378.81|378.41|378.91|378.31|378.91|378.41|378.66|378.31|4
1736463600000|2025-01-09 23:00:00|378.81|378.21|378.21|377.61|378.91|378.31|378.01|377.41|0
1736467200000|2025-01-10 00:00:00|378.31|377.71|376.26|376.06|378.56|378.41|374.96|374.76|3026
1736470800000|2025-01-10 01:00:00|376.31|376.11|373.06|372.86|376.81|376.66|372.86|372.66|7723
1736474400000|2025-01-10 02:00:00|373.01|372.81|372.96|372.81|373.91|373.76|372.46|372.26|2936
1736478000000|2025-01-10 03:00:00|373.01|372.86|372.53|372.38|373.21|373.06|372.28|372.13|2068
1736481600000|2025-01-10 04:00:00|372.48|372.33|371.83|371.63|372.48|372.33|371.53|371.38|2097
1736485200000|2025-01-10 05:00:00|371.73|371.58|372.48|372.33|372.53|372.38|371.63|371.43|2145
1736488800000|2025-01-10 06:00:00|372.43|372.28|372.13|371.98|372.48|372.33|371.68|371.53|2151
1736492400000|2025-01-10 07:00:00|372.18|372.03|372.38|372.18|372.48|372.33|371.93|371.78|1675
1736496000000|2025-01-10 08:00:00|372.33|372.13|373.28|373.08|373.48|373.33|372.28|372.13|2541
1736499600000|2025-01-10 09:00:00|373.23|373.03|373.03|372.83|373.83|373.33|372.93|372.78|1143
1736503200000|2025-01-10 10:00:00|373.08|372.88|373.58|373.38|373.68|373.48|373.03|372.83|173
1736506800000|2025-01-10 11:00:00|373.53|373.43|373.28|373.13|373.73|373.58|373.28|373.13|146
1736510400000|2025-01-10 12:00:00|373.33|373.18|373.38|373.23|373.63|373.43|373.28|373.13|213
1736514000000|2025-01-10 13:00:00|373.33|373.18|372.63|372.43|374.08|373.93|372.23|372.03|446
1736517600000|2025-01-10 14:00:00|372.58|372.38|371.43|371.18|373.23|372.98|370.93|370.68|1107
1736521200000|2025-01-10 15:00:00|371.38|371.03|371.53|371.33|372.43|372.28|369.98|369.78|1436
1736524800000|2025-01-10 16:00:00|371.58|371.38|371.08|370.88|371.73|371.53|370.98|370.78|552
1736528400000|2025-01-10 17:00:00|371.13|370.93|372.28|372.08|372.28|372.13|371.03|370.83|230
1736532000000|2025-01-10 18:00:00|372.23|372.03|373.23|373.03|373.28|373.08|372.08|371.93|186
1736535600000|2025-01-10 19:00:00|373.28|372.98|372.78|372.58|373.28|372.98|372.43|372.23|157
1736539200000|2025-01-10 20:00:00|372.73|372.53|372.43|372.13|372.78|372.58|371.98|371.78|429
1736542800000|2025-01-10 21:00:00|372.48|372.18|372.43|371.83|372.73|372.48|372.13|371.73|27
1736722800000|2025-01-12 23:00:00|372.33|371.73|372.33|371.73|372.73|372.13|371.83|371.23|0
1736726400000|2025-01-13 00:00:00|372.43|371.83|371.93|371.78|373.33|373.13|371.38|371.13|1949
1736730000000|2025-01-13 01:00:00|371.88|371.73|371.58|371.43|372.48|372.28|371.18|370.98|4397
1736733600000|2025-01-13 02:00:00|371.63|371.48|372.23|372.08|372.53|372.33|371.23|371.03|1606
1736737200000|2025-01-13 03:00:00|372.18|371.98|370.93|370.78|372.18|372.03|370.63|370.48|2439
1736740800000|2025-01-13 04:00:00|370.98|370.83|370.88|370.73|371.13|370.93|370.38|370.23|1187
1736744400000|2025-01-13 05:00:00|370.83|370.68|371.08|370.93|371.43|371.28|370.83|370.68|1828
1736748000000|2025-01-13 06:00:00|371.13|370.98|371.33|371.18|371.48|371.28|371.03|370.88|975
1736751600000|2025-01-13 07:00:00|371.28|371.13|371.13|370.98|371.58|371.43|370.88|370.68|1344
1736755200000|2025-01-13 08:00:00|371.08|370.93|371.08|370.93|371.18|371.03|370.68|370.53|2344
1736758800000|2025-01-13 09:00:00|371.13|370.98|371.18|370.98|371.83|371.68|371.08|370.73|1918
1736762400000|2025-01-13 10:00:00|371.13|371.03|371.13|370.93|371.48|371.28|370.88|370.68|275
1736766000000|2025-01-13 11:00:00|371.08|370.88|371.08|370.88|371.33|371.18|371.03|370.83|160
1736769600000|2025-01-13 12:00:00|371.13|370.93|371.38|371.23|371.73|371.53|370.83|370.68|294
1736773200000|2025-01-13 13:00:00|371.33|371.18|371.03|370.88|371.33|371.23|370.93|370.78|301
1736776800000|2025-01-13 14:00:00|371.08|370.93|371.03|370.83|371.23|370.98|369.28|369.08|1029
1736780400000|2025-01-13 15:00:00|370.98|370.78|370.93|370.78|371.38|371.18|370.33|370.18|459
1736784000000|2025-01-13 16:00:00|370.98|370.83|370.73|370.53|371.28|371.13|370.68|370.53|288
1736787600000|2025-01-13 17:00:00|370.68|370.58|371.58|371.38|371.58|371.38|370.68|370.48|151
1736791200000|2025-01-13 18:00:00|371.53|371.33|371.78|371.63|371.83|371.63|371.43|371.23|128
1736794800000|2025-01-13 19:00:00|371.73|371.53|371.98|371.73|372.13|371.93|371.53|371.33|154
1736798400000|2025-01-13 20:00:00|371.93|371.68|372.58|372.38|372.63|372.38|371.73|371.58|243
1736802000000|2025-01-13 21:00:00|372.53|372.33|372.73|372.13|372.73|372.33|372.33|371.83|22
1736805600000|2025-01-13 22:00:00|372.63|372.03|372.73|372.13|372.83|372.23|372.63|372.03|0
1736809200000|2025-01-13 23:00:00|372.93|372.33|373.13|372.53|373.53|372.93|372.93|372.33|0
1736812800000|2025-01-14 00:00:00|373.23|372.63|372.18|372.03|373.23|372.63|371.68|371.53|1556
1736816400000|2025-01-14 01:00:00|372.28|372.13|371.78|371.63|372.38|372.23|371.13|370.98|3338
1736820000000|2025-01-14 02:00:00|371.83|371.68|372.13|371.98|372.13|371.98|371.43|371.23|1117
1736823600000|2025-01-14 03:00:00|372.08|371.93|372.08|371.93|372.38|372.23|371.93|371.78|1159
1736827200000|2025-01-14 04:00:00|372.03|371.88|371.98|371.83|372.08|371.93|371.78|371.63|867
1736830800000|2025-01-14 05:00:00|371.93|371.78|371.98|371.83|372.23|372.08|371.83|371.68|1339
1736834400000|2025-01-14 06:00:00|371.93|371.78|371.78|371.63|372.18|372.03|371.73|371.53|1206
1736838000000|2025-01-14 07:00:00|371.83|371.58|372.33|372.18|372.33|372.18|371.58|371.38|1217
1736841600000|2025-01-14 08:00:00|372.38|372.23|372.58|372.43|372.83|372.63|372.23|372.03|2516
1736845200000|2025-01-14 09:00:00|372.53|372.38|372.38|372.18|372.83|372.68|372.18|371.93|1551
1736848800000|2025-01-14 10:00:00|372.33|372.13|372.43|372.23|372.58|372.38|372.18|372.03|181
1736852400000|2025-01-14 11:00:00|372.38|372.18|372.28|372.13|372.48|372.33|372.23|372.08|132
1736856000000|2025-01-14 12:00:00|372.33|372.18|371.78|371.63|372.43|372.28|371.58|371.43|474
1736859600000|2025-01-14 13:00:00|371.83|371.58|372.13|371.98|372.88|372.73|371.53|371.38|435
1736863200000|2025-01-14 14:00:00|372.08|371.93|371.23|371.03|372.88|372.73|371.23|371.03|720
1736866800000|2025-01-14 15:00:00|371.33|371.08|372.08|371.93|372.68|372.48|371.18|371.03|362
1736870400000|2025-01-14 16:00:00|372.03|371.88|371.33|371.13|372.33|372.18|371.33|371.13|378
1736874000000|2025-01-14 17:00:00|371.28|371.08|372.08|371.88|372.18|371.98|371.18|371.03|221
1736877600000|2025-01-14 18:00:00|372.03|371.83|373.23|373.08|373.38|373.23|372.03|371.83|394
1736881200000|2025-01-14 19:00:00|373.18|373.03|372.68|372.48|373.48|373.33|372.68|372.48|189
1736884800000|2025-01-14 20:00:00|372.73|372.53|372.88|372.58|373.18|372.68|372.13|371.93|259
1736888400000|2025-01-14 21:00:00|372.93|372.63|373.33|372.73|373.43|372.88|372.88|372.58|8
1736892000000|2025-01-14 22:00:00|373.23|372.63|373.23|372.63|373.33|372.73|373.23|372.63|0
1736895600000|2025-01-14 23:00:00|373.13|372.53|373.13|372.53|373.23|372.63|373.03|372.43|0
1736899200000|2025-01-15 00:00:00|373.03|372.43|373.53|373.38|374.08|373.88|372.53|372.18|1171
1736902800000|2025-01-15 01:00:00|373.48|373.33|373.1|372.95|374.38|374.18|373.1|372.93|2376
1736906400000|2025-01-15 02:00:00|373.05|372.9|372.5|372.35|373.25|373.05|372.4|372.25|1358
1736910000000|2025-01-15 03:00:00|372.45|372.3|371.65|371.5|372.5|372.35|371.5|371.35|1204
1736913600000|2025-01-15 04:00:00|371.6|371.45|371.95|371.8|371.95|371.8|371.25|371.1|849
1736917200000|2025-01-15 05:00:00|372.05|371.85|371.6|371.45|372.2|372.05|371.25|371.1|1065
1736920800000|2025-01-15 06:00:00|371.55|371.4|371.55|371.4|371.7|371.55|371.35|371.2|1385
1736924400000|2025-01-15 07:00:00|371.6|371.45|371.75|371.6|372|371.8|371.6|371.45|994
1736928000000|2025-01-15 08:00:00|371.7|371.55|372.15|372|372.25|372.1|371.6|371.45|1704
1736931600000|2025-01-15 09:00:00|372.05|371.9|372.45|372.2|372.5|372.35|371.7|371.55|991
1736935200000|2025-01-15 10:00:00|372.4|372.25|372.55|372.35|372.55|372.35|372.15|372|170
1736938800000|2025-01-15 11:00:00|372.5|372.4|372.65|372.45|372.7|372.55|372.5|372.3|163
1736942400000|2025-01-15 12:00:00|372.7|372.5|372.55|372.4|372.95|372.75|372.35|372.2|291
1736946000000|2025-01-15 13:00:00|372.6|372.35|375.05|374.9|375.65|375.45|372.4|372.25|914
1736949600000|2025-01-15 14:00:00|375.1|374.85|375.45|375.3|375.6|375.45|374.6|374.4|589
1736953200000|2025-01-15 15:00:00|375.5|375.2|374.5|374.3|376.15|375.95|374.5|374.3|749
1736956800000|2025-01-15 16:00:00|374.45|374.35|374.3|374.15|375.2|375|374|373.85|482
1736960400000|2025-01-15 17:00:00|374.25|374.1|374.25|374.1|374.8|374.6|374.2|374.05|353
1736964000000|2025-01-15 18:00:00|374.3|374.15|374.6|374.45|374.7|374.55|374.3|374.15|179
1736967600000|2025-01-15 19:00:00|374.65|374.5|374.85|374.65|375.05|374.9|374.6|374.45|233
1736971200000|2025-01-15 20:00:00|374.9|374.7|374.45|374.15|375|374.85|374.3|374.15|271
1736974800000|2025-01-15 21:00:00|374.4|374.2|374.7|374.1|374.7|374.3|374.4|374|7
1736978400000|2025-01-15 22:00:00|374.6|374|374.7|374.1|374.8|374.2|374.6|374|0
1736982000000|2025-01-15 23:00:00|374.8|374.2|375.2|374.6|375.2|374.6|374.6|374|0
1736985600000|2025-01-16 00:00:00|375.1|374.5|377.8|377.65|377.85|377.7|375|374.4|2703
1736989200000|2025-01-16 01:00:00|377.75|377.6|376.15|376|377.85|377.65|375.7|375.55|3272
1736992800000|2025-01-16 02:00:00|376.2|376.05|375.6|375.4|376.8|376.65|375.25|375.05|1993
1736996400000|2025-01-16 03:00:00|375.55|375.45|376.31|376.16|376.61|376.41|375.5|375.3|1420
1737000000000|2025-01-16 04:00:00|376.36|376.21|376.41|376.26|376.61|376.41|376.31|376.16|802
1737003600000|2025-01-16 05:00:00|376.46|376.31|376.06|375.91|376.66|376.46|375.81|375.66|1396
1737007200000|2025-01-16 06:00:00|376.11|375.96|376.61|376.41|377.26|377.06|376.11|375.96|1341
1737010800000|2025-01-16 07:00:00|376.66|376.46|377.81|377.66|377.96|377.81|376.61|376.46|1666
1737014400000|2025-01-16 08:00:00|377.86|377.71|377.81|377.66|378.11|377.96|377.71|377.56|2788
1737018000000|2025-01-16 09:00:00|377.86|377.61|376.71|376.56|377.86|377.61|376.66|376.46|1595
1737021600000|2025-01-16 10:00:00|376.66|376.51|376.81|376.66|377.01|376.86|376.46|376.31|340
1737025200000|2025-01-16 11:00:00|376.76|376.61|376.66|376.51|376.86|376.66|376.51|376.36|276
1737028800000|2025-01-16 12:00:00|376.71|376.46|376.36|376.21|376.71|376.51|376.31|376.16|334
1737032400000|2025-01-16 13:00:00|376.01|375.81|375.91|375.71|376.86|376.01|375.86|375.71|683
1737036000000|2025-01-16 14:00:00|375.86|375.76|376.31|376.16|376.61|376.41|375.81|375.66|686
1737039600000|2025-01-16 15:00:00|376.26|376.11|376.26|376.06|376.56|376.36|375.86|375.66|425
1737043200000|2025-01-16 16:00:00|376.21|376.11|377.01|376.81|377.36|377.11|376.21|376.01|437
1737046800000|2025-01-16 17:00:00|376.96|376.76|376.71|376.51|377.11|376.96|376.66|376.46|168
1737050400000|2025-01-16 18:00:00|376.66|376.46|375.91|375.76|376.96|376.76|375.86|375.71|230
1737054000000|2025-01-16 19:00:00|375.86|375.71|376.06|375.91|376.21|376.01|375.86|375.66|169
1737057600000|2025-01-16 20:00:00|376.01|375.86|375.71|375.46|376.11|375.96|375.61|375.46|246
1737061200000|2025-01-16 21:00:00|375.91|375.51|376.06|375.46|376.16|375.61|375.56|374.96|12
1737068400000|2025-01-16 23:00:00|376.16|375.56|376.36|375.76|376.36|375.76|376.06|375.46|0
1737072000000|2025-01-17 00:00:00|376.26|375.66|374.56|374.41|376.36|375.76|374.26|374.11|1545
1737075600000|2025-01-17 01:00:00|374.76|374.56|376.41|376.21|377.31|377.16|374.76|374.56|3104
1737079200000|2025-01-17 02:00:00|376.46|376.26|376.31|376.16|376.76|376.61|376.16|375.96|861
1737082800000|2025-01-17 03:00:00|376.36|376.21|376.96|376.76|377.11|376.96|376.21|376.06|983
1737086400000|2025-01-17 04:00:00|376.91|376.71|377.16|377.01|377.26|377.11|376.81|376.66|869
1737090000000|2025-01-17 05:00:00|377.21|377.06|376.76|376.61|377.66|377.51|376.56|376.41|1684
1737093600000|2025-01-17 06:00:00|376.81|376.56|377.06|376.91|377.16|377.01|376.66|376.51|970
1737097200000|2025-01-17 07:00:00|377.11|376.96|376.91|376.76|377.36|377.21|376.86|376.71|1171
1737100800000|2025-01-17 08:00:00|376.96|376.81|376.86|376.71|377.31|377.11|376.51|376.36|2140
1737104400000|2025-01-17 09:00:00|376.81|376.66|377.31|377.16|377.96|377.56|376.76|376.61|1694
1737108000000|2025-01-17 10:00:00|377.26|377.11|377.31|377.16|377.31|377.16|376.91|376.71|235
1737111600000|2025-01-17 11:00:00|377.36|377.21|377.21|377.06|377.51|377.31|377.11|376.96|129
1737115200000|2025-01-17 12:00:00|377.16|377.01|377.36|377.21|377.36|377.21|376.81|376.66|349
1737118800000|2025-01-17 13:00:00|377.41|377.16|377.66|377.46|377.91|377.76|377.41|377.16|314
1737122400000|2025-01-17 14:00:00|377.61|377.51|379.21|379.06|379.31|379.16|377.21|377.01|1011
1737126000000|2025-01-17 15:00:00|379.16|379.01|379.56|379.36|380.11|379.91|378.66|378.46|592
1737129600000|2025-01-17 16:00:00|379.61|379.41|379.81|379.66|379.96|379.81|379.41|379.21|311
1737133200000|2025-01-17 17:00:00|379.76|379.61|379.51|379.31|379.81|379.66|379.36|379.16|98
1737136800000|2025-01-17 18:00:00|379.46|379.36|379.41|379.21|379.51|379.36|379.26|379.11|139
1737140400000|2025-01-17 19:00:00|379.51|379.26|379.51|379.31|379.61|379.46|379.36|379.21|182
1737144000000|2025-01-17 20:00:00|379.46|379.26|379.51|379.26|379.66|379.46|379.26|379.06|85
1737147600000|2025-01-17 21:00:00|379.46|379.21|379.56|378.96|379.56|379.31|379.26|378.76|13
1737327600000|2025-01-19 23:00:00|379.76|379.16|379.16|378.56|379.76|379.16|378.96|378.36|0
1737331200000|2025-01-20 00:00:00|379.46|378.86|378.46|378.31|379.71|379.41|378.26|378.11|999
1737334800000|2025-01-20 01:00:00|378.51|378.36|377.96|377.76|378.86|378.66|377.56|377.41|2039
1737338400000|2025-01-20 02:00:00|378.01|377.81|378.16|378.01|378.41|378.21|377.61|377.46|729
1737342000000|2025-01-20 03:00:00|378.11|377.96|378.51|378.36|378.91|378.76|378.06|377.91|826
1737345600000|2025-01-20 04:00:00|378.56|378.31|379.31|379.16|379.36|379.21|378.51|378.31|696
1737349200000|2025-01-20 05:00:00|379.36|379.21|379.51|379.36|379.71|379.56|379.11|378.96|1309
1737352800000|2025-01-20 06:00:00|379.56|379.31|379.61|379.46|379.71|379.56|379.31|379.16|773
1737356400000|2025-01-20 07:00:00|379.66|379.51|379.51|379.36|379.96|379.76|379.41|379.26|1054
1737360000000|2025-01-20 08:00:00|379.46|379.31|379.71|379.56|379.86|379.71|379.36|379.21|1716
1737363600000|2025-01-20 09:00:00|379.76|379.51|379.21|379.01|379.76|379.61|379.01|378.76|999
1737367200000|2025-01-20 10:00:00|379.26|379.06|378.96|378.76|379.31|379.11|378.91|378.76|198
1737370800000|2025-01-20 11:00:00|378.91|378.81|378.66|378.51|379.11|378.96|378.66|378.51|392
1737374400000|2025-01-20 12:00:00|378.61|378.46|378.86|378.66|378.91|378.76|378.31|378.16|269
1737378000000|2025-01-20 13:00:00|378.81|378.61|380.01|379.81|380.21|379.96|378.51|378.31|937
1737381600000|2025-01-20 14:00:00|379.96|379.86|380.51|380.31|380.91|380.76|379.61|379.46|336
1737385200000|2025-01-20 15:00:00|380.46|380.26|380.06|379.86|380.66|380.46|379.81|379.61|214
1737388800000|2025-01-20 16:00:00|380.11|379.91|380.06|379.86|380.21|380.06|380.01|379.86|225
1737392400000|2025-01-20 17:00:00|380.11|379.91|379.56|379.36|380.11|379.91|379.11|378.91|110
1737396000000|2025-01-20 18:00:00|379.61|379.41|379.66|379.51|379.71|379.51|379.56|379.36|6
1737399600000|2025-01-20 19:00:00|379.71|379.46|379.81|379.66|379.86|379.66|379.66|379.46|22
1737403200000|2025-01-20 20:00:00|379.86|379.61|379.96|379.81|380.11|379.81|379.76|379.61|40
1737406800000|2025-01-20 21:00:00|380.06|379.76|380.06|379.46|380.06|379.76|380.06|379.46|1
1737414000000|2025-01-20 23:00:00|380.36|379.76|380.26|379.66|380.46|379.86|379.76|379.16|0
1737417600000|2025-01-21 00:00:00|380.16|379.56|377.76|377.56|380.61|380.41|377.71|377.51|1134
1737421200000|2025-01-21 01:00:00|377.56|377.51|376.31|376.16|378.71|378.46|375.76|375.61|4728
1737424800000|2025-01-21 02:00:00|376.36|376.11|376.56|376.41|377.01|376.81|376.11|375.91|1860
1737428400000|2025-01-21 03:00:00|376.51|376.36|377.31|377.11|377.61|377.41|376.51|376.31|1518
1737432000000|2025-01-21 04:00:00|377.36|377.16|377.86|377.66|377.91|377.76|377.11|376.96|1599
1737435600000|2025-01-21 05:00:00|377.71|377.71|378.21|378.06|378.41|378.26|377.71|377.51|1732
1737439200000|2025-01-21 06:00:00|378.26|378.11|378.16|378.01|378.51|378.31|377.91|377.76|1358
1737442800000|2025-01-21 07:00:00|378.21|377.96|378.41|378.26|378.46|378.31|378.01|377.86|1322
1737446400000|2025-01-21 08:00:00|378.36|378.21|378.11|377.96|378.66|378.51|378.06|377.91|3099
1737450000000|2025-01-21 09:00:00|378.06|377.91|378.41|378.26|378.66|378.46|377.66|377.51|3147
1737453600000|2025-01-21 10:00:00|378.46|378.31|378.46|378.31|378.76|378.61|378.41|378.26|585
1737457200000|2025-01-21 11:00:00|378.41|378.26|377.86|377.66|378.46|378.31|377.56|377.41|592
1737460800000|2025-01-21 12:00:00|377.81|377.61|377.66|377.51|377.91|377.76|377.61|377.46|220
1737464400000|2025-01-21 13:00:00|377.61|377.46|377.81|377.66|377.91|377.76|377.46|377.26|401
1737468000000|2025-01-21 14:00:00|377.91|377.71|378.06|377.86|378.86|378.71|377.66|377.46|969
1737471600000|2025-01-21 15:00:00|378.01|377.91|378.51|378.36|378.61|378.46|377.76|377.56|522
1737475200000|2025-01-21 16:00:00|378.46|378.31|378.91|378.71|378.96|378.81|378.26|378.06|651
1737478800000|2025-01-21 17:00:00|378.86|378.66|379.11|378.91|379.21|379.01|378.66|378.51|1037
1737482400000|2025-01-21 18:00:00|379.06|378.96|379.11|378.91|379.31|379.16|378.96|378.76|208
1737486000000|2025-01-21 19:00:00|379.06|378.96|379.21|379.06|379.21|379.06|378.91|378.76|121
1737489600000|2025-01-21 20:00:00|379.16|379.01|379.46|379.26|379.51|379.36|379.16|378.96|193
1737493200000|2025-01-21 21:00:00|379.51|379.31|379.96|379.36|379.96|379.51|379.46|379.16|30
1737496800000|2025-01-21 22:00:00|379.86|379.26|380.06|379.46|380.16|379.56|379.86|379.26|0
1737500400000|2025-01-21 23:00:00|379.96|379.36|380.16|379.56|380.26|379.66|379.76|379.16|0
1737504000000|2025-01-22 00:00:00|380.06|379.46|380.21|380.01|380.76|380.61|379.81|379.46|1588
1737507600000|2025-01-22 01:00:00|380.11|379.91|379.96|379.81|380.56|380.41|379.56|379.41|4817
1737511200000|2025-01-22 02:00:00|379.91|379.76|380.16|380.01|380.21|380.01|379.66|379.51|2069
1737514800000|2025-01-22 03:00:00|380.11|379.96|379.86|379.71|380.36|380.21|379.76|379.61|2383
1737518400000|2025-01-22 04:00:00|379.81|379.66|380.01|379.86|380.16|380.01|379.61|379.46|2042
1737522000000|2025-01-22 05:00:00|379.96|379.81|379.11|378.96|379.96|379.81|379.11|378.96|2373
1737525600000|2025-01-22 06:00:00|379.06|378.91|379.01|378.86|379.31|379.16|378.86|378.71|2223
1737529200000|2025-01-22 07:00:00|379.06|378.91|379.26|379.11|379.61|379.46|379.01|378.86|2200
1737532800000|2025-01-22 08:00:00|379.31|379.16|379.41|379.26|379.66|379.51|379.31|379.16|3961
1737536400000|2025-01-22 09:00:00|379.46|379.31|379.11|378.96|379.51|379.31|378.71|378.51|2170
1737540000000|2025-01-22 10:00:00|379.06|378.91|378.91|378.71|379.11|378.96|378.81|378.66|250
1737543600000|2025-01-22 11:00:00|378.86|378.66|378.71|378.56|379.16|379.01|378.66|378.51|614
1737547200000|2025-01-22 12:00:00|378.76|378.61|378.91|378.76|379.06|378.91|378.71|378.51|125
1737550800000|2025-01-22 13:00:00|378.96|378.81|379.01|378.81|379.11|378.96|378.76|378.56|181
1737554400000|2025-01-22 14:00:00|378.96|378.86|378.21|378.01|379.21|379.06|378.16|377.96|1040
1737558000000|2025-01-22 15:00:00|378.16|377.96|378.26|378.11|378.61|378.46|377.96|377.81|184
1737561600000|2025-01-22 16:00:00|378.31|378.16|378.46|378.26|378.51|378.36|378.01|377.81|414
1737565200000|2025-01-22 17:00:00|378.41|378.31|378.36|378.16|378.56|378.41|378.11|377.96|208
1737568800000|2025-01-22 18:00:00|378.31|378.06|378.46|378.26|378.66|378.51|378.21|378.01|138
1737572400000|2025-01-22 19:00:00|378.41|378.21|378.51|378.31|378.51|378.36|378.21|378.06|95
1737576000000|2025-01-22 20:00:00|378.46|378.26|378.16|378.01|378.56|378.41|378.01|377.81|99
1737579600000|2025-01-22 21:00:00|378.21|378.06|378.46|377.86|378.46|378.11|378.16|377.66|6
1737586800000|2025-01-22 23:00:00|378.36|377.76|378.26|377.66|378.46|377.86|378.26|377.66|0
1737590400000|2025-01-23 00:00:00|378.36|377.76|378.71|378.56|378.96|378.81|377.36|377.21|1963
1737594000000|2025-01-23 01:00:00|378.86|378.66|380.16|380.01|380.56|380.41|378.81|378.61|6077
1737597600000|2025-01-23 02:00:00|380.11|379.96|380.51|380.36|381.11|380.96|380.11|379.96|3749
1737601200000|2025-01-23 03:00:00|380.56|380.41|381.26|381.11|381.41|381.26|380.36|380.16|5647
1737604800000|2025-01-23 04:00:00|381.31|381.16|381.66|381.51|381.86|381.71|381.26|381.16|2759
1737608400000|2025-01-23 05:00:00|381.56|381.41|380.51|380.36|381.56|381.41|380.51|380.31|3139
1737612000000|2025-01-23 06:00:00|380.56|380.31|380.56|380.41|380.66|380.51|380.16|380.01|4607
1737615600000|2025-01-23 07:00:00|380.61|380.46|381.06|380.86|381.26|381.11|380.61|380.46|3275
1737619200000|2025-01-23 08:00:00|381.01|380.91|380.56|380.36|381.16|380.96|380.46|380.31|10135
1737622800000|2025-01-23 09:00:00|380.51|380.31|380.66|380.46|381.16|380.71|380.31|380.11|9141
1737626400000|2025-01-23 10:00:00|380.61|380.51|380.76|380.61|380.86|380.71|380.56|380.36|147
1737630000000|2025-01-23 11:00:00|380.81|380.66|380.71|380.56|380.86|380.71|380.61|380.46|113
1737633600000|2025-01-23 12:00:00|380.76|380.51|380.86|380.71|380.86|380.71|380.56|380.41|853
1737637200000|2025-01-23 13:00:00|380.96|380.81|380.71|380.51|381.01|380.81|380.66|380.51|270
1737640800000|2025-01-23 14:00:00|380.76|380.56|380.51|380.36|381.26|381.11|379.76|379.56|754
1737644400000|2025-01-23 15:00:00|380.46|380.31|380.56|380.41|380.81|380.66|380.06|379.91|427
1737648000000|2025-01-23 16:00:00|380.61|380.36|380.71|380.51|381.01|380.86|380.36|380.16|627
1737651600000|2025-01-23 17:00:00|380.66|380.56|380.71|380.51|380.76|380.61|380.46|380.26|151
1737655200000|2025-01-23 18:00:00|380.76|380.56|380.71|380.51|380.96|380.76|380.61|380.46|42
1737658800000|2025-01-23 19:00:00|380.66|380.46|380.56|380.41|380.76|380.61|380.51|380.31|44
1737662400000|2025-01-23 20:00:00|380.51|380.36|380.56|380.36|380.76|380.56|380.36|380.16|361
1737666000000|2025-01-23 21:00:00|380.61|380.41|380.56|379.96|380.66|380.41|380.51|379.96|36
1737669600000|2025-01-23 22:00:00|380.66|380.06|380.66|380.06|380.66|380.06|380.56|379.96|0
1737673200000|2025-01-23 23:00:00|380.56|379.96|380.56|379.96|380.56|379.96|380.46|379.86|0
1737676800000|2025-01-24 00:00:00|380.81|380.51|380.66|380.51|381.01|380.86|380.11|379.96|1000
1737680400000|2025-01-24 01:00:00|380.61|380.46|380.11|379.96|380.66|380.51|379.91|379.76|9200
1737684000000|2025-01-24 02:00:00|380.16|380.01|379.66|379.51|380.21|380.01|379.36|379.16|6504
1737687600000|2025-01-24 03:00:00|379.61|379.46|379.41|379.26|379.61|379.46|379.16|379.01|5172
1737691200000|2025-01-24 04:00:00|379.36|379.21|379.36|379.21|379.51|379.36|379.16|379.01|3759
1737694800000|2025-01-24 05:00:00|379.41|379.26|379.26|379.11|379.66|379.46|378.76|378.61|3446
1737698400000|2025-01-24 06:00:00|379.31|379.16|379.46|379.31|379.76|379.61|379.26|379.16|3252
1737702000000|2025-01-24 07:00:00|379.41|379.26|379.71|379.56|379.76|379.61|379.31|379.16|3664
1737705600000|2025-01-24 08:00:00|379.76|379.51|379.61|379.46|379.86|379.71|379.36|379.21|7561
1737709200000|2025-01-24 09:00:00|379.66|379.51|379.26|379.11|379.76|379.61|378.96|378.66|2585
1737712800000|2025-01-24 10:00:00|379.31|379.16|379.31|379.16|379.51|379.36|379.21|379.06|255
1737716400000|2025-01-24 11:00:00|379.36|379.21|379.21|379.01|379.36|379.21|379.06|378.91|142
1737720000000|2025-01-24 12:00:00|379.16|379.06|379.61|379.46|379.66|379.46|379.16|379.01|112
1737723600000|2025-01-24 13:00:00|379.56|379.41|379.71|379.56|379.71|379.56|379.46|379.31|190
1737727200000|2025-01-24 14:00:00|379.66|379.51|378.81|378.36|379.76|379.56|378.76|378.31|413
1737730800000|2025-01-24 15:00:00|378.96|378.41|378.96|378.81|379.51|379.31|378.71|378.41|458
1737734400000|2025-01-24 16:00:00|378.91|378.76|379.01|378.81|379.46|379.31|378.91|378.76|600
1737738000000|2025-01-24 17:00:00|378.96|378.76|379.16|379.01|379.41|379.26|378.91|378.71|603
1737741600000|2025-01-24 18:00:00|379.21|379.06|378.81|378.61|379.26|379.11|378.71|378.56|51
1737745200000|2025-01-24 19:00:00|378.86|378.66|379.16|378.96|379.21|379.06|378.71|378.51|1668
1737748800000|2025-01-24 20:00:00|379.11|379.01|379.51|379.21|379.56|379.36|379.11|379.01|193
1737752400000|2025-01-24 21:00:00|379.56|379.16|379.76|379.16|379.86|379.26|379.41|379.06|668
1737932400000|2025-01-26 23:00:00|378.46|377.86|378.56|377.96|378.66|378.06|378.36|377.76|0
1737936000000|2025-01-27 00:00:00|378.76|378.16|377.56|377.36|378.86|378.66|377.31|377.11|3998
1737939600000|2025-01-27 01:00:00|377.61|377.46|378.56|378.41|379.51|379.31|377.41|377.21|8523
1737943200000|2025-01-27 02:00:00|378.51|378.36|378.46|378.26|378.71|378.51|378.06|377.91|3673
1737946800000|2025-01-27 03:00:00|378.41|378.21|378.91|378.76|378.96|378.81|378.21|378.06|1537
1737950400000|2025-01-27 04:00:00|378.96|378.81|379.01|378.86|379.16|379.01|378.86|378.71|2993
1737954000000|2025-01-27 05:00:00|379.06|378.91|378.41|378.26|379.31|379.16|378.31|378.16|3964
1737957600000|2025-01-27 06:00:00|378.36|378.21|378.16|378.01|378.81|378.66|377.86|377.71|3931
1737961200000|2025-01-27 07:00:00|378.21|378.06|377.76|377.61|378.46|378.31|377.71|377.56|2812
1737964800000|2025-01-27 08:00:00|377.81|377.66|378.51|378.31|378.51|378.36|377.76|377.61|4188
1737968400000|2025-01-27 09:00:00|378.46|378.26|378.36|378.21|379.06|378.46|378.01|377.86|2375
1737972000000|2025-01-27 10:00:00|378.41|378.16|377.76|377.56|378.71|378.56|377.51|377.31|1188
1737975600000|2025-01-27 11:00:00|377.71|377.51|377.71|377.56|378.31|378.16|377.56|377.41|378
1737979200000|2025-01-27 12:00:00|377.76|377.66|377.96|377.81|378.26|378.11|377.71|377.51|202
1737982800000|2025-01-27 13:00:00|377.91|377.76|378.26|378.06|378.31|378.16|377.76|377.61|654
1737986400000|2025-01-27 14:00:00|378.21|378.01|378.96|378.71|379.11|378.96|377.76|377.61|796
1737990000000|2025-01-27 15:00:00|378.91|378.61|379.56|379.36|380.11|379.96|378.91|378.61|669
1737993600000|2025-01-27 16:00:00|379.51|379.31|378.86|378.66|379.56|379.41|378.56|378.41|2582
1737997200000|2025-01-27 17:00:00|378.91|378.71|378.76|378.56|379.56|379.41|378.66|378.51|841
1738000800000|2025-01-27 18:00:00|378.71|378.51|378.46|378.26|379.06|378.86|378.41|378.26|352
1738004400000|2025-01-27 19:00:00|378.51|378.31|378.46|378.26|379.16|379.01|378.36|378.16|135
1738008000000|2025-01-27 20:00:00|378.41|378.31|378.81|378.56|379.16|378.96|378.26|378.11|448
1738011600000|2025-01-27 21:00:00|378.86|378.61|379.36|378.76|379.56|378.96|378.81|378.56|3
1738015200000|2025-01-27 22:00:00|379.46|378.86|379.56|378.96|379.56|378.96|379.46|378.86|0
1738018800000|2025-01-27 23:00:00|379.76|379.16|379.56|378.96|379.76|379.16|378.76|378.16|0
1738022400000|2025-01-28 00:00:00|379.46|378.86|380.01|379.86|380.06|379.86|378.91|378.31|1347
1738026000000|2025-01-28 01:00:00|380.11|379.96|380.66|380.46|382.21|382.01|380.01|379.81|4883
1738029600000|2025-01-28 02:00:00|380.61|380.41|379.91|379.76|381.01|380.86|379.56|379.36|2668
1738033200000|2025-01-28 03:00:00|379.86|379.71|378.56|378.41|379.91|379.76|378.56|378.41|1473
1738036800000|2025-01-28 04:00:00|378.36|378.16|377.66|377.51|378.36|378.21|377.06|376.81|2534
1738040400000|2025-01-28 05:00:00|377.71|377.56|378.51|378.36|378.56|378.36|377.61|377.41|1882
1738044000000|2025-01-28 06:00:00|378.56|378.31|378.36|378.21|378.66|378.51|378.16|378.01|885
1738047600000|2025-01-28 07:00:00|378.41|378.26|378.41|378.26|378.61|378.41|378.26|378.11|657
1738051200000|2025-01-28 08:00:00|378.46|378.31|377.86|377.66|378.56|378.41|377.71|377.51|1638
1738054800000|2025-01-28 09:00:00|377.96|377.76|379.46|379.31|379.91|379.76|377.91|377.71|3912
1738058400000|2025-01-28 10:00:00|379.51|379.36|380.06|379.91|380.11|379.96|379.51|379.31|77
1738062000000|2025-01-28 11:00:00|380.11|379.96|380.11|379.96|380.16|380.01|379.81|379.66|176
1738065600000|2025-01-28 12:00:00|380.06|379.86|379.96|379.76|380.11|379.91|379.61|379.46|193
1738069200000|2025-01-28 13:00:00|380.01|379.81|380.21|380.01|380.41|380.26|379.81|379.61|144
1738072800000|2025-01-28 14:00:00|380.26|380.06|379.76|379.51|380.26|380.11|379.11|378.91|413
1738076400000|2025-01-28 15:00:00|379.86|379.56|380.61|380.41|381.01|380.86|379.86|379.56|460
1738080000000|2025-01-28 16:00:00|380.56|380.46|380.76|380.56|381.01|380.81|380.01|379.81|624
1738083600000|2025-01-28 17:00:00|380.71|380.51|380.96|380.81|381.21|381.06|380.71|380.51|63
1738087200000|2025-01-28 18:00:00|381.11|380.76|381.01|380.81|381.31|381.16|380.91|380.66|115
1738090800000|2025-01-28 19:00:00|381.06|380.86|382.01|381.86|382.01|381.86|380.86|380.66|170
1738094400000|2025-01-28 20:00:00|381.96|381.81|382.91|382.71|383.46|383.21|381.96|381.81|482
1738098000000|2025-01-28 21:00:00|382.86|382.76|382.96|382.36|382.96|382.76|382.76|382.26|4
1738101600000|2025-01-28 22:00:00|382.86|382.26|382.86|382.26|382.86|382.26|382.86|382.26|0
1738105200000|2025-01-28 23:00:00|382.96|382.36|382.76|382.16|383.06|382.46|382.76|382.16|0
1738108800000|2025-01-29 00:00:00|382.86|382.26|383.06|382.86|383.51|383.31|382.51|382.16|871
1738112400000|2025-01-29 01:00:00|383.11|382.91|383.21|383.06|383.21|383.06|382.66|382.46|823
1738116000000|2025-01-29 02:00:00|383.31|383.16|384.91|384.71|384.91|384.76|383.31|383.16|942
1738119600000|2025-01-29 03:00:00|384.96|384.76|385.61|385.46|385.86|385.66|384.86|384.71|1240
1738123200000|2025-01-29 04:00:00|385.46|385.31|385.56|385.41|386.16|385.96|385.01|384.86|1155
1738126800000|2025-01-29 05:00:00|385.51|385.36|384.96|384.81|385.91|385.76|384.51|384.36|1043
1738130400000|2025-01-29 06:00:00|385.01|384.86|385.11|384.96|385.46|385.26|384.96|384.81|648
1738134000000|2025-01-29 07:00:00|385.06|384.91|383.41|383.26|385.06|384.91|383.31|383.16|1051
1738137600000|2025-01-29 08:00:00|383.46|383.31|382.91|382.76|383.61|383.41|382.91|382.71|1108
1738141200000|2025-01-29 09:00:00|382.86|382.71|383.41|383.26|383.51|383.36|382.46|382.31|793
1738144800000|2025-01-29 10:00:00|383.46|383.21|383.56|383.41|383.56|383.41|383.41|383.21|128
1738148400000|2025-01-29 11:00:00|383.51|383.36|383.76|383.61|383.81|383.66|383.46|383.31|82
1738152000000|2025-01-29 12:00:00|383.71|383.56|383.86|383.71|383.91|383.76|383.66|383.46|152
1738155600000|2025-01-29 13:00:00|383.81|383.66|383.41|383.26|383.91|383.71|383.16|383.01|263
1738159200000|2025-01-29 14:00:00|383.36|383.21|383.81|383.66|383.96|383.76|383.16|382.96|649
1738162800000|2025-01-29 15:00:00|383.86|383.71|383.46|383.26|384.66|384.46|383.41|383.21|489
1738166400000|2025-01-29 16:00:00|383.51|383.31|383.21|383.01|383.66|383.51|383.11|382.96|140
1738170000000|2025-01-29 17:00:00|383.16|383.06|383.76|383.61|383.91|383.71|383.16|383.06|54
1738173600000|2025-01-29 18:00:00|383.81|383.66|383.86|383.56|383.91|383.76|382.81|382.61|215
1738177200000|2025-01-29 19:00:00|383.81|383.61|384.11|383.91|384.31|384.11|382.91|382.61|361
1738180800000|2025-01-29 20:00:00|384.06|383.86|384.21|383.71|384.51|384.36|383.51|383.31|102
1738184400000|2025-01-29 21:00:00|384.16|383.66|384.76|384.16|385.06|384.46|383.76|383.56|4
1738188000000|2025-01-29 22:00:00|384.86|384.26|384.66|384.06|385.06|384.46|384.66|384.06|0
1738191600000|2025-01-29 23:00:00|384.56|383.96|384.66|384.06|384.76|384.16|384.16|383.56|0
1738195200000|2025-01-30 00:00:00|384.56|383.96|384.16|383.96|385.56|385.36|384.06|383.81|476
1738198800000|2025-01-30 01:00:00|384.11|383.91|383.81|383.66|384.11|383.96|383.66|383.46|825
1738202400000|2025-01-30 02:00:00|383.76|383.61|383.61|383.46|384.06|383.86|383.56|383.41|421
1738206000000|2025-01-30 03:00:00|383.66|383.51|383.86|383.71|384.21|383.96|383.56|383.41|294
1738209600000|2025-01-30 04:00:00|383.81|383.66|383.61|383.46|383.86|383.71|383.56|383.41|330
1738213200000|2025-01-30 05:00:00|383.56|383.41|383.61|383.46|383.81|383.66|383.41|383.26|674
1738216800000|2025-01-30 06:00:00|383.71|383.51|384.06|383.91|384.11|383.96|383.66|383.51|324
1738220400000|2025-01-30 07:00:00|384.01|383.86|384.31|384.16|384.41|384.26|383.91|383.76|418
1738224000000|2025-01-30 08:00:00|384.36|384.21|384.86|384.71|384.96|384.76|384.31|384.16|886
1738227600000|2025-01-30 09:00:00|384.91|384.66|384.96|384.81|385.41|385.26|384.81|384.36|672
1738231200000|2025-01-30 10:00:00|384.91|384.76|384.61|384.46|385.06|384.86|384.56|384.41|117
1738234800000|2025-01-30 11:00:00|384.56|384.41|384.86|384.66|384.91|384.71|384.56|384.41|146
1738238400000|2025-01-30 12:00:00|384.91|384.71|384.56|384.41|384.91|384.76|384.56|384.41|156
1738242000000|2025-01-30 13:00:00|384.61|384.46|384.56|384.26|384.71|384.56|384.26|384.06|217
1738245600000|2025-01-30 14:00:00|384.61|384.31|385.86|385.61|386.21|386.01|384.46|384.31|316
1738249200000|2025-01-30 15:00:00|385.81|385.66|386.11|385.91|386.71|386.51|385.51|385.26|435
1738252800000|2025-01-30 16:00:00|386.06|385.96|387.21|387.01|387.26|387.06|385.96|385.81|302
1738256400000|2025-01-30 17:00:00|387.16|386.96|386.91|386.76|387.21|386.96|386.36|386.16|91
1738260000000|2025-01-30 18:00:00|386.96|386.71|387.16|387.01|387.21|387.01|386.66|386.51|177
1738263600000|2025-01-30 19:00:00|387.21|387.06|387.16|387.01|387.21|387.06|386.81|386.66|316
1738267200000|2025-01-30 20:00:00|387.21|386.96|386.21|385.96|387.31|387.16|385.56|385.31|422
1738270800000|2025-01-30 21:00:00|386.16|385.86|386.36|385.76|387.06|386.46|386.11|385.56|3
1738274400000|2025-01-30 22:00:00|386.46|385.86|386.86|386.26|386.96|386.36|386.36|385.76|0
1738278000000|2025-01-30 23:00:00|386.96|386.36|387.36|386.76|387.36|386.76|386.76|386.16|0
1738281600000|2025-01-31 00:00:00|387.26|386.66|388.06|387.91|389.21|389.06|386.21|386.01|2206
1738285200000|2025-01-31 01:00:00|388.11|387.81|392.16|392.01|392.26|392.11|387.81|387.61|7594
1738288800000|2025-01-31 02:00:00|392.11|391.96|392.36|392.21|392.66|392.51|391.96|391.81|3853
1738292400000|2025-01-31 03:00:00|392.41|392.26|391.36|391.21|392.51|392.36|390.71|390.56|2839
1738296000000|2025-01-31 04:00:00|391.46|391.16|391.51|391.36|392.41|392.26|391.46|391.16|1860
1738299600000|2025-01-31 05:00:00|391.56|391.41|392.01|391.86|392.46|392.31|391.36|391.16|2121
1738303200000|2025-01-31 06:00:00|392.06|391.91|391.11|390.96|392.56|392.41|391.11|390.96|2274
1738306800000|2025-01-31 07:00:00|391.16|391.01|390.41|390.26|391.21|391.06|390.31|390.16|1965
1738310400000|2025-01-31 08:00:00|390.46|390.31|390.51|390.36|391.06|390.91|390.36|390.21|2821
1738314000000|2025-01-31 09:00:00|390.56|390.41|390.76|390.56|391.36|391.16|390.01|389.81|1678
1738317600000|2025-01-31 10:00:00|390.81|390.61|390.86|390.66|391.01|390.86|390.36|390.21|384
1738321200000|2025-01-31 11:00:00|390.91|390.71|391.01|390.81|391.06|390.91|390.86|390.66|80
1738324800000|2025-01-31 12:00:00|390.96|390.76|390.91|390.71|391.01|390.81|390.46|390.31|160
1738328400000|2025-01-31 13:00:00|390.86|390.66|391.36|391.16|391.41|391.26|390.76|390.56|337
1738332000000|2025-01-31 14:00:00|391.31|391.11|389.76|389.61|391.36|391.11|389.71|389.56|791
1738335600000|2025-01-31 15:00:00|389.71|389.56|388.76|388.61|389.76|389.61|388.51|388.36|753
1738339200000|2025-01-31 16:00:00|388.81|388.66|389.01|388.86|389.16|389.01|388.56|388.41|341
1738342800000|2025-01-31 17:00:00|389.06|388.81|389.11|388.96|389.61|389.41|388.56|388.41|367
1738346400000|2025-01-31 18:00:00|389.06|388.91|387.91|387.71|389.36|389.21|387.41|387.26|500
1738350000000|2025-01-31 19:00:00|387.86|387.66|387.56|387.36|388.16|388.01|386.91|386.76|302
1738353600000|2025-01-31 20:00:00|387.51|387.31|387.16|386.96|387.56|387.31|386.61|386.36|309
1738357200000|2025-01-31 21:00:00|387.21|387.01|387.61|387.01|387.61|387.11|387.06|386.71|24
1738360800000|2025-01-31 22:00:00|387.51|386.91|387.51|386.91|387.51|386.91|387.51|386.91|0
1738537200000|2025-02-02 23:00:00|382.71|382.11|383.81|383.21|383.81|383.21|382.21|381.61|0
1738540800000|2025-02-03 00:00:00|383.71|383.11|381.96|381.76|384.11|383.51|378.86|378.66|4865
1738544400000|2025-02-03 01:00:00|381.91|381.71|384.16|384.01|385.11|384.91|381.01|380.76|7001
1738548000000|2025-02-03 02:00:00|384.21|383.96|385.31|385.16|386.11|385.91|383.76|383.56|3568
1738551600000|2025-02-03 03:00:00|385.36|385.21|386.19|386.04|386.74|386.59|385.21|385.01|2573
1738555200000|2025-02-03 04:00:00|386.09|385.99|385.04|384.89|386.14|385.99|384.94|384.79|1373
1738558800000|2025-02-03 05:00:00|385.09|384.84|384.74|384.59|385.99|385.84|384.54|384.39|2071
1738562400000|2025-02-03 06:00:00|384.79|384.54|384.94|384.79|384.99|384.84|384.39|384.24|1183
1738566000000|2025-02-03 07:00:00|384.99|384.84|384.89|384.69|385.34|385.19|384.69|384.54|1579
1738569600000|2025-02-03 08:00:00|384.84|384.74|384.39|384.24|385.39|385.24|384.34|384.19|2892
1738573200000|2025-02-03 09:00:00|384.54|384.34|384.39|384.19|384.89|384.44|383.99|383.69|1505
1738576800000|2025-02-03 10:00:00|384.34|384.24|384.64|384.49|384.64|384.49|384.09|383.84|245
1738580400000|2025-02-03 11:00:00|384.69|384.54|384.59|384.44|385.04|384.84|384.59|384.39|182
1738584000000|2025-02-03 12:00:00|384.64|384.49|384.34|384.19|384.64|384.49|384.09|383.89|379
1738587600000|2025-02-03 13:00:00|384.39|384.24|384.54|384.39|384.94|384.79|384.29|384.09|253
1738591200000|2025-02-03 14:00:00|384.44|384.34|385.74|385.09|385.79|385.54|383.89|383.69|873
1738594800000|2025-02-03 15:00:00|385.69|384.94|387.19|386.99|387.34|387.14|384.84|384.59|926
1738598400000|2025-02-03 16:00:00|387.14|386.84|386.84|386.64|387.49|387.29|386.44|386.24|446
1738602000000|2025-02-03 17:00:00|386.79|386.59|387.19|386.89|387.49|387.24|386.59|386.34|311
1738605600000|2025-02-03 18:00:00|387.14|386.84|387.54|387.34|387.59|387.39|386.64|386.34|184
1738609200000|2025-02-03 19:00:00|387.49|387.39|387.64|387.49|387.84|387.69|387.24|387.04|223
1738612800000|2025-02-03 20:00:00|387.69|387.54|386.59|386.39|387.79|387.59|386.59|386.39|273
1738616400000|2025-02-03 21:00:00|386.54|386.34|388.39|387.79|388.59|387.99|386.49|386.29|18
1738620000000|2025-02-03 22:00:00|388.29|387.69|388.69|388.09|388.69|388.09|388.29|387.69|0
1738623600000|2025-02-03 23:00:00|388.79|388.19|388.49|387.89|388.99|388.39|388.29|387.69|0
1738627200000|2025-02-04 00:00:00|388.39|387.79|388.39|388.19|388.49|388.19|386.89|386.74|1088
1738630800000|2025-02-04 01:00:00|388.29|388.09|385.26|385.06|388.29|388.14|385.11|384.96|4449
1738634400000|2025-02-04 02:00:00|385.21|385.01|385.11|384.96|386.01|385.86|385.01|384.81|2181
1738638000000|2025-02-04 03:00:00|385.16|385.01|384.51|384.36|385.16|385.01|384.21|384.06|1711
1738641600000|2025-02-04 04:00:00|384.56|384.41|384.61|384.46|384.76|384.61|384.41|384.26|968
1738645200000|2025-02-04 05:00:00|384.56|384.41|384.46|384.26|384.96|384.81|383.51|383.36|3030
1738648800000|2025-02-04 06:00:00|384.51|384.31|385.16|385.01|385.16|385.01|384.41|384.26|1002
1738652400000|2025-02-04 07:00:00|385.11|384.96|385.01|384.86|385.26|385.11|384.91|384.76|1364
1738656000000|2025-02-04 08:00:00|384.96|384.81|384.76|384.61|385.71|385.56|384.41|384.21|3335
1738659600000|2025-02-04 09:00:00|384.71|384.56|385.61|385.41|385.81|385.66|384.61|384.46|1538
1738663200000|2025-02-04 10:00:00|385.56|385.36|385.96|385.76|386.11|385.91|385.46|385.31|377
1738666800000|2025-02-04 11:00:00|385.91|385.81|385.61|385.41|385.96|385.81|385.56|385.41|221
1738670400000|2025-02-04 12:00:00|385.66|385.46|386.11|385.96|386.26|386.11|385.66|385.46|506
1738674000000|2025-02-04 13:00:00|386.06|385.91|386.21|386.01|386.21|386.01|385.76|385.61|384
1738677600000|2025-02-04 14:00:00|386.16|385.96|387.66|387.46|387.71|387.51|385.86|385.66|1048
1738681200000|2025-02-04 15:00:00|387.76|387.51|387.81|387.61|388.56|388.36|387.36|387.11|555
1738684800000|2025-02-04 16:00:00|387.86|387.66|388.11|387.96|388.61|388.46|387.86|387.66|463
1738688400000|2025-02-04 17:00:00|388.16|387.91|388.11|387.91|388.26|388.11|387.56|387.36|109
1738692000000|2025-02-04 18:00:00|388.06|387.86|387.76|387.56|388.16|387.96|387.61|387.46|103
1738695600000|2025-02-04 19:00:00|387.71|387.51|387.86|387.66|388.16|387.96|387.66|387.46|190
1738699200000|2025-02-04 20:00:00|387.81|387.71|387.86|387.66|388.06|387.91|387.56|387.41|155
1738702800000|2025-02-04 21:00:00|387.81|387.71|387.41|386.81|387.96|387.76|387.31|386.71|49
1738706400000|2025-02-04 22:00:00|387.31|386.71|387.31|386.71|387.41|386.81|387.31|386.71|0
1738710000000|2025-02-04 23:00:00|387.21|386.61|387.55|386.95|387.75|387.15|387.11|386.51|0
1738713600000|2025-02-05 00:00:00|387.45|386.85|388.6|388.45|388.8|388.65|387.45|386.85|922
1738717200000|2025-02-05 01:00:00|388.8|388.6|386.55|386.35|389.35|389.2|386.45|386.3|2329
1738720800000|2025-02-05 02:00:00|386.5|386.3|386.15|386|386.85|386.7|385.9|385.75|1507
1738724400000|2025-02-05 03:00:00|386.2|386.05|386.05|385.9|386.3|386.15|385.95|385.8|1100
1738728000000|2025-02-05 04:00:00|385.95|385.8|385.65|385.5|385.95|385.8|385.4|385.2|1061
1738731600000|2025-02-05 05:00:00|385.7|385.55|385|384.85|385.85|385.7|384.95|384.75|1752
1738735200000|2025-02-05 06:00:00|385.05|384.9|384.8|384.65|385.2|385.05|384.65|384.5|1372
1738738800000|2025-02-05 07:00:00|384.75|384.6|385.4|385.25|385.45|385.3|384.7|384.55|1177
1738742400000|2025-02-05 08:00:00|385.45|385.3|385.9|385.7|386|385.85|385.4|385.25|2081
1738746000000|2025-02-05 09:00:00|385.95|385.75|385.85|385.65|386.2|386.05|385.55|384.95|1336
1738749600000|2025-02-05 10:00:00|385.8|385.6|386.25|386.1|386.3|386.1|385.7|385.5|167
1738753200000|2025-02-05 11:00:00|386.3|386.05|386.5|386.35|386.5|386.35|386.2|386.05|254
1738756800000|2025-02-05 12:00:00|386.45|386.3|386.65|386.45|386.65|386.5|386.2|386.05|157
1738760400000|2025-02-05 13:00:00|386.6|386.5|386.5|386.35|386.8|386.65|386.4|386.2|138
1738764000000|2025-02-05 14:00:00|386.55|386.4|385.65|385.15|386.75|386.55|385.1|384.9|855
1738767600000|2025-02-05 15:00:00|385.7|385.2|386.25|386.05|386.35|386.2|384.75|384.6|476
1738771200000|2025-02-05 16:00:00|386.2|386|386.55|386.35|386.55|386.35|385.85|385.7|309
1738774800000|2025-02-05 17:00:00|386.6|386.4|386.05|385.85|386.6|386.45|385.9|385.75|194
1738778400000|2025-02-05 18:00:00|386.1|385.9|386.05|385.85|386.3|386.15|385.9|385.75|156
1738782000000|2025-02-05 19:00:00|386.1|385.9|386|385.8|386.25|386.1|385.95|385.8|99
1738785600000|2025-02-05 20:00:00|386.05|385.9|385.9|385.6|386.35|386.15|385.55|385.4|211
1738789200000|2025-02-05 21:00:00|385.85|385.5|385.95|385.35|386.05|385.5|385.55|385.15|18
1738792800000|2025-02-05 22:00:00|385.85|385.25|385.85|385.25|385.95|385.35|385.85|385.25|0
1738796400000|2025-02-05 23:00:00|385.75|385.15|386.25|385.65|386.25|385.65|385.75|385.15|0
1738800000000|2025-02-06 00:00:00|386.35|385.75|386.35|386.2|386.8|386.65|385.75|385.6|871
1738803600000|2025-02-06 01:00:00|386.4|386.25|385.75|385.6|386.55|386.4|385|384.8|2359
1738807200000|2025-02-06 02:00:00|385.8|385.65|386.7|386.5|386.8|386.65|385.6|385.45|1267
1738810800000|2025-02-06 03:00:00|386.65|386.4|386.25|386.1|386.65|386.4|385.9|385.7|917
1738814400000|2025-02-06 04:00:00|386.2|386.05|386.55|386.4|386.6|386.4|386.2|386.05|665
1738818000000|2025-02-06 05:00:00|386.6|386.45|386.05|385.9|386.9|386.7|385.9|385.75|1453
1738821600000|2025-02-06 06:00:00|386.1|385.95|386.15|386|386.25|386.1|385.85|385.7|1450
1738825200000|2025-02-06 07:00:00|386.2|386.05|386.45|386.3|386.55|386.4|386|385.8|1277
1738828800000|2025-02-06 08:00:00|386.3|386.15|386.45|386.25|386.8|386.65|386.2|386.05|2413
1738832400000|2025-02-06 09:00:00|386.5|386.3|386.7|386.5|386.95|386.7|386.4|386.15|1285
1738836000000|2025-02-06 10:00:00|386.75|386.55|386.65|386.45|386.9|386.75|386.6|386.4|247
1738839600000|2025-02-06 11:00:00|386.6|386.4|386.65|386.5|386.7|386.5|386.45|386.3|164
1738843200000|2025-02-06 12:00:00|386.7|386.45|386.8|386.6|386.85|386.65|386.5|386.3|190
1738846800000|2025-02-06 13:00:00|386.75|386.55|386.9|386.75|386.95|386.8|386.5|386.35|386
1738850400000|2025-02-06 14:00:00|386.95|386.8|386.6|386.45|387.2|387.05|386.5|386.35|461
1738854000000|2025-02-06 15:00:00|386.65|386.4|386.55|386.4|387|386.85|386.3|386.1|368
1738857600000|2025-02-06 16:00:00|386.5|386.35|386.2|386.05|386.9|386.75|386.2|386.05|281
1738861200000|2025-02-06 17:00:00|386.15|386|386.5|386.3|386.55|386.35|386.05|385.85|87
1738864800000|2025-02-06 18:00:00|386.45|386.35|386.2|386.05|386.45|386.35|385.9|385.75|204
1738868400000|2025-02-06 19:00:00|386.15|386|385.7|385.55|386.35|386.15|385.55|385.4|145
1738872000000|2025-02-06 20:00:00|385.75|385.5|386.7|386.4|386.75|386.6|385.65|385.45|256
1738875600000|2025-02-06 21:00:00|386.65|386.35|386.35|385.75|386.7|386.35|386.2|385.65|6
1738879200000|2025-02-06 22:00:00|386.25|385.65|386.28|385.68|386.35|385.75|386.15|385.55|0
1738882800000|2025-02-06 23:00:00|386.08|385.48|386.58|385.98|386.68|386.08|386.08|385.48|0
1738886400000|2025-02-07 00:00:00|386.68|386.08|386.28|386.13|386.98|386.83|386.23|385.98|475
1738890000000|2025-02-07 01:00:00|386.33|386.18|387.53|387.38|387.73|387.53|386.33|386.18|2870
1738893600000|2025-02-07 02:00:00|387.58|387.43|388.18|387.98|388.48|388.28|387.28|387.13|1566
1738897200000|2025-02-07 03:00:00|388.13|388.03|388.33|388.18|388.48|388.33|387.98|387.83|1290
1738900800000|2025-02-07 04:00:00|388.38|388.23|388.33|388.18|388.53|388.38|388.28|388.13|731
1738904400000|2025-02-07 05:00:00|388.38|388.23|389.33|389.18|389.38|389.23|388.13|387.98|1589
1738908000000|2025-02-07 06:00:00|389.38|389.23|389.78|389.63|390.03|389.88|389.33|389.13|1444
1738911600000|2025-02-07 07:00:00|389.83|389.68|389.38|389.23|389.88|389.73|389.28|389.08|1510
1738915200000|2025-02-07 08:00:00|389.33|389.18|389.43|389.28|389.68|389.53|389.28|389.13|2530
1738918800000|2025-02-07 09:00:00|389.38|389.23|389.98|389.78|390.28|389.88|389.38|389.23|1144
1738922400000|2025-02-07 10:00:00|389.93|389.73|390.33|390.13|390.53|390.33|389.88|389.73|196
1738926000000|2025-02-07 11:00:00|390.28|390.18|390.33|390.13|390.43|390.28|390.13|389.93|93
1738929600000|2025-02-07 12:00:00|390.28|390.08|390.13|389.93|390.28|390.08|389.93|389.78|46
1738933200000|2025-02-07 13:00:00|390.08|389.98|390.53|390.33|390.78|390.58|389.68|389.48|412
1738936800000|2025-02-07 14:00:00|390.48|390.28|391.18|390.83|391.68|391.48|390.18|389.98|867
1738940400000|2025-02-07 15:00:00|391.13|390.88|389.98|389.73|391.28|390.88|389.58|389.33|917
1738944000000|2025-02-07 16:00:00|389.93|389.78|389.18|388.98|390.43|390.28|389.13|388.93|416
1738947600000|2025-02-07 17:00:00|389.13|388.93|389.83|389.63|389.98|389.78|388.88|388.63|201
1738951200000|2025-02-07 18:00:00|389.78|389.68|389.38|389.18|390.38|390.18|389.38|389.18|140
1738954800000|2025-02-07 19:00:00|389.33|389.13|389.23|389.08|389.53|389.33|389.08|388.88|68
1738958400000|2025-02-07 20:00:00|389.18|389.03|389.53|389.28|389.68|389.48|388.98|388.83|143
1738962000000|2025-02-07 21:00:00|389.68|389.38|389.68|389.08|389.78|389.48|389.43|389.08|12
1739142000000|2025-02-09 23:00:00|388.96|388.36|390.06|389.46|390.16|389.56|388.86|388.26|0
1739145600000|2025-02-10 00:00:00|390.16|389.56|393.31|393.06|393.51|393.31|389.71|389.46|1859
1739149200000|2025-02-10 01:00:00|393.16|392.96|394.26|394.11|395.66|395.46|393.01|392.76|5096
1739152800000|2025-02-10 02:00:00|394.31|394.16|393.41|393.26|394.46|394.31|392.11|391.96|1814
1739156400000|2025-02-10 03:00:00|393.46|393.36|393.71|393.56|393.76|393.61|393.06|392.91|726
1739160000000|2025-02-10 04:00:00|393.76|393.51|393.61|393.46|393.96|393.81|393.61|393.46|550
1739163600000|2025-02-10 05:00:00|393.71|393.56|394.26|394.11|394.86|394.71|393.71|393.56|1473
1739167200000|2025-02-10 06:00:00|394.21|394.06|393.46|393.31|394.21|394.06|393.36|393.21|783
1739170800000|2025-02-10 07:00:00|393.51|393.26|393.06|392.86|393.51|393.31|392.26|392.11|1371
1739174400000|2025-02-10 08:00:00|393.01|392.91|392.96|392.81|393.46|393.26|392.76|392.61|2142
1739178000000|2025-02-10 09:00:00|392.91|392.76|392.91|392.76|393.26|392.96|392.31|392.16|1198
1739181600000|2025-02-10 10:00:00|392.96|392.71|393.21|393.01|393.31|393.16|392.96|392.71|172
1739185200000|2025-02-10 11:00:00|393.16|392.96|393.51|393.31|393.51|393.31|393.11|392.96|51
1739188800000|2025-02-10 12:00:00|393.46|393.26|393.66|393.46|393.66|393.51|393.36|393.21|112
1739192400000|2025-02-10 13:00:00|393.61|393.51|393.31|393.11|393.66|393.51|393.26|393.06|227
1739196000000|2025-02-10 14:00:00|393.36|393.16|393.06|392.86|393.71|393.51|392.66|392.46|791
1739199600000|2025-02-10 15:00:00|393.11|392.91|393.51|393.26|393.66|393.51|393.01|392.81|438
1739203200000|2025-02-10 16:00:00|393.56|393.31|393.71|393.51|393.76|393.56|393.36|393.21|168
1739206800000|2025-02-10 17:00:00|393.66|393.56|393.86|393.66|393.86|393.66|393.56|393.41|126
1739210400000|2025-02-10 18:00:00|393.81|393.71|394.11|393.91|394.16|393.96|393.71|393.51|99
1739214000000|2025-02-10 19:00:00|394.06|393.86|394.01|393.81|394.31|394.16|393.76|393.56|127
1739217600000|2025-02-10 20:00:00|394.06|393.76|394.31|394.01|394.31|394.11|393.91|393.61|85
1739221200000|2025-02-10 21:00:00|394.26|393.96|394.46|393.86|394.46|393.96|394.11|393.66|54
1739224800000|2025-02-10 22:00:00|394.36|393.76|394.46|393.86|394.46|393.86|394.36|393.76|0
1739228400000|2025-02-10 23:00:00|394.36|393.76|394.06|393.46|394.36|393.76|393.76|393.16|0
1739232000000|2025-02-11 00:00:00|393.96|393.36|393.26|393.11|394.16|393.86|393.26|393.11|991
1739235600000|2025-02-11 01:00:00|393.31|393.16|390.56|390.36|393.86|393.66|390.51|390.36|3608
1739239200000|2025-02-11 02:00:00|390.51|390.41|390.61|390.46|391.01|390.81|390.31|390.16|1721
1739242800000|2025-02-11 03:00:00|390.66|390.51|390.56|390.41|390.71|390.56|390.36|390.21|1250
1739246400000|2025-02-11 04:00:00|390.61|390.36|390.61|390.46|390.96|390.81|390.56|390.36|764
1739250000000|2025-02-11 05:00:00|390.71|390.56|390.71|390.56|391.21|391.06|390.56|390.36|1677
1739253600000|2025-02-11 06:00:00|390.66|390.51|390.76|390.61|391.01|390.86|390.51|390.36|757
1739257200000|2025-02-11 07:00:00|390.81|390.66|390.96|390.81|391.26|391.11|390.71|390.51|1324
1739260800000|2025-02-11 08:00:00|390.91|390.76|391.36|391.21|391.56|391.41|390.86|390.71|1778
1739264400000|2025-02-11 09:00:00|391.17|391.02|391.32|391.17|391.52|391.37|391.02|390.67|587
1739268000000|2025-02-11 10:00:00|391.37|391.12|391.27|391.12|391.47|391.27|391.17|391.02|127
1739271600000|2025-02-11 11:00:00|391.32|391.07|391.47|391.32|391.52|391.37|391.27|391.07|92
1739275200000|2025-02-11 12:00:00|391.52|391.37|391.42|391.22|391.52|391.37|391.12|390.92|289
1739278800000|2025-02-11 13:00:00|391.37|391.17|391.17|391.02|391.62|391.47|391.07|390.92|264
1739282400000|2025-02-11 14:00:00|391.12|390.97|391.92|391.72|392.22|392.07|391.12|390.92|483
1739286000000|2025-02-11 15:00:00|391.97|391.77|393.12|392.92|393.22|393.07|391.77|391.62|377
1739289600000|2025-02-11 16:00:00|393.17|392.97|393.52|393.32|393.62|393.47|393.02|392.82|231
1739293200000|2025-02-11 17:00:00|393.47|393.27|393.37|393.12|393.82|393.62|393.17|392.92|85
1739296800000|2025-02-11 18:00:00|393.42|393.22|393.97|393.77|394.12|393.92|393.37|393.17|163
1739300400000|2025-02-11 19:00:00|393.92|393.82|394.37|394.17|394.42|394.27|393.92|393.82|183
1739304000000|2025-02-11 20:00:00|394.42|394.22|394.62|394.37|394.72|394.52|394.42|394.22|88
1739307600000|2025-02-11 21:00:00|394.57|394.42|394.67|394.07|394.87|394.52|394.57|394.07|50
1739311200000|2025-02-11 22:00:00|394.77|394.17|394.7|394.1|394.8|394.2|394.67|394.07|0
1739314800000|2025-02-11 23:00:00|394.8|394.2|395.1|394.5|395.1|394.5|394.7|394.1|0
1739318400000|2025-02-12 00:00:00|395|394.4|395.3|395.15|396.4|396.2|394.6|394.2|1651
1739322000000|2025-02-12 01:00:00|395.35|395.2|395.25|395.1|396|395.85|394.95|394.75|2481
1739325600000|2025-02-12 02:00:00|395.3|395.15|394.2|394|395.45|395.3|393.9|393.75|1935
1739329200000|2025-02-12 03:00:00|394.25|394.05|394.3|394.15|394.7|394.55|394.05|393.9|1189
1739332800000|2025-02-12 04:00:00|394.25|394.1|394.45|394.3|394.6|394.45|394.25|394.05|678
1739336400000|2025-02-12 05:00:00|394.5|394.35|394.05|393.85|394.75|394.55|393.95|393.8|1062
1739340000000|2025-02-12 06:00:00|394.1|393.9|394.4|394.25|394.5|394.35|394.05|393.9|713
1739343600000|2025-02-12 07:00:00|394.45|394.3|394.55|394.4|394.6|394.45|394.35|394.2|884
1739347200000|2025-02-12 08:00:00|394.7|394.55|395.2|395|395.4|395.2|394.55|394.4|2876
1739350800000|2025-02-12 09:00:00|394.83|394.63|395.08|394.93|395.33|395.03|394.68|394.33|1494
1739354400000|2025-02-12 10:00:00|395.03|394.88|395.28|395.08|395.33|395.18|394.98|394.78|172
1739358000000|2025-02-12 11:00:00|395.23|395.13|395.23|395.03|395.33|395.18|395.03|394.88|81
1739361600000|2025-02-12 12:00:00|395.18|394.98|395.38|395.23|395.43|395.23|395.08|394.93|156
1739365200000|2025-02-12 13:00:00|395.43|395.28|394.08|393.93|395.73|395.53|393.28|393.08|582
1739368800000|2025-02-12 14:00:00|394.13|393.98|394.88|394.63|395.03|394.88|393.68|393.48|538
1739372400000|2025-02-12 15:00:00|394.83|394.58|396.13|395.93|396.38|396.23|394.13|393.93|441
1739376000000|2025-02-12 16:00:00|396.18|395.98|396.13|395.98|396.18|396.03|395.33|395.18|173
1739379600000|2025-02-12 17:00:00|396.08|395.93|395.88|395.68|396.33|396.13|395.68|395.53|369
1739383200000|2025-02-12 18:00:00|395.93|395.73|395.78|395.53|396.18|395.98|395.73|395.48|81
1739386800000|2025-02-12 19:00:00|395.73|395.58|396.03|395.83|396.13|395.93|395.68|395.48|68
1739390400000|2025-02-12 20:00:00|396.08|395.88|396.58|396.33|396.58|396.38|395.98|395.78|318
1739394000000|2025-02-12 21:00:00|396.53|396.28|396.93|396.33|396.93|396.38|396.38|395.93|8
1739401200000|2025-02-12 23:00:00|396.83|396.23|397.16|396.56|397.26|396.66|396.83|396.23|0
1739404800000|2025-02-13 00:00:00|397.06|396.46|395.21|395.06|397.21|397.06|395.21|395.01|855
1739408400000|2025-02-13 01:00:00|395.16|395.01|394.71|394.56|395.76|395.61|394.66|394.51|2492
1739412000000|2025-02-13 02:00:00|394.66|394.51|395.06|394.91|395.36|395.21|394.66|394.51|993
1739415600000|2025-02-13 03:00:00|395.11|394.96|395.26|395.11|395.66|395.51|395.01|394.86|842
1739419200000|2025-02-13 04:00:00|395.31|395.16|395.36|395.21|395.46|395.31|395.31|395.16|525
1739422800000|2025-02-13 05:00:00|395.46|395.31|395.41|395.26|395.71|395.56|395.26|395.11|1216
1739426400000|2025-02-13 06:00:00|395.46|395.31|395.56|395.41|395.76|395.61|395.46|395.26|833
1739430000000|2025-02-13 07:00:00|395.51|395.36|395.41|395.26|395.91|395.76|395.16|395.01|1519
1739433600000|2025-02-13 08:00:00|395.36|395.21|395.41|395.26|395.56|395.41|395.26|395.11|1722
1739437200000|2025-02-13 09:00:00|395.36|395.21|395.86|395.66|396.46|396.16|395.11|394.96|1353
1739440800000|2025-02-13 10:00:00|395.81|395.61|396.21|396.01|396.26|396.06|395.61|395.41|235
1739444400000|2025-02-13 11:00:00|396.16|396.06|396.16|396.01|396.46|396.26|395.91|395.71|170
1739448000000|2025-02-13 12:00:00|396.11|395.96|396.26|396.06|396.36|396.16|395.91|395.76|106
1739451600000|2025-02-13 13:00:00|396.21|396.01|396.46|396.26|396.51|396.36|395.66|395.26|273
1739455200000|2025-02-13 14:00:00|396.41|396.21|397.36|397.16|397.71|397.51|395.96|395.81|785
1739458800000|2025-02-13 15:00:00|397.41|397.11|396.86|396.66|397.41|397.11|396.21|396.06|474
1739462400000|2025-02-13 16:00:00|396.91|396.61|396.36|396.16|397.01|396.86|396.26|396.06|298
1739466000000|2025-02-13 17:00:00|396.31|396.11|396.36|396.16|396.66|396.46|396.21|396.01|64
1739469600000|2025-02-13 18:00:00|396.51|396.21|396.66|396.46|396.71|396.51|395.66|395.51|291
1739473200000|2025-02-13 19:00:00|396.61|396.41|397.11|396.91|397.26|397.11|396.51|396.26|215
1739476800000|2025-02-13 20:00:00|397.06|396.86|397.86|397.56|398.01|397.66|397.06|396.86|255
1739480400000|2025-02-13 21:00:00|397.81|397.61|398.06|397.46|398.16|397.71|397.81|397.36|25
1739484000000|2025-02-13 22:00:00|397.96|397.36|398.12|397.52|398.12|397.52|397.96|397.36|0
1739487600000|2025-02-13 23:00:00|398.22|397.62|398.12|397.52|398.32|397.72|398.12|397.52|0
1739491200000|2025-02-14 00:00:00|398.22|397.62|397.27|397.12|398.57|398.37|397.12|396.97|1250
1739494800000|2025-02-14 01:00:00|397.22|397.02|395.97|395.82|397.97|397.77|395.17|395.02|3717
1739498400000|2025-02-14 02:00:00|395.92|395.77|396.47|396.32|396.57|396.42|395.87|395.67|1227
1739502000000|2025-02-14 03:00:00|396.52|396.37|396.77|396.62|396.77|396.62|396.12|395.97|1295
1739505600000|2025-02-14 04:00:00|396.82|396.67|396.87|396.72|396.92|396.77|396.62|396.47|757
1739509200000|2025-02-14 05:00:00|396.97|396.77|396.32|396.17|396.97|396.77|396.12|395.97|1258
1739512800000|2025-02-14 06:00:00|396.37|396.22|396.77|396.62|396.92|396.77|396.37|396.22|827
1739516400000|2025-02-14 07:00:00|396.72|396.57|396.87|396.72|396.92|396.77|396.42|396.27|1332
1739520000000|2025-02-14 08:00:00|396.82|396.67|396.72|396.57|396.92|396.72|396.02|395.82|1888
1739523600000|2025-02-14 09:00:00|396.67|396.52|396.87|396.67|396.97|396.77|396.37|396.12|933
1739527200000|2025-02-14 10:00:00|396.82|396.62|397.27|397.07|397.37|397.22|396.82|396.62|412
1739530800000|2025-02-14 11:00:00|397.22|397.02|397.07|396.92|397.27|397.07|396.47|396.27|197
1739534400000|2025-02-14 12:00:00|397.02|396.87|397.12|396.97|397.42|397.22|396.92|396.72|108
1739538000000|2025-02-14 13:00:00|397.17|396.92|397.17|396.97|397.47|397.27|397.07|396.87|133
1739541600000|2025-02-14 14:00:00|397.12|397.02|395.97|395.82|397.37|397.17|395.22|395.07|906
1739545200000|2025-02-14 15:00:00|395.92|395.77|395.77|395.57|396.02|395.87|395.37|395.22|416
1739548800000|2025-02-14 16:00:00|395.82|395.62|396.52|396.32|396.52|396.37|395.47|395.32|296
1739552400000|2025-02-14 17:00:00|396.47|396.37|396.77|396.62|396.77|396.62|396.32|396.17|183
1739556000000|2025-02-14 18:00:00|396.72|396.57|396.67|396.47|396.97|396.77|396.62|396.42|122
1739559600000|2025-02-14 19:00:00|396.62|396.42|396.97|396.82|397.02|396.87|396.57|396.42|152
1739563200000|2025-02-14 20:00:00|396.92|396.77|396.92|396.72|397.12|396.92|396.72|396.52|450
1739566800000|2025-02-14 21:00:00|396.97|396.67|397.32|396.72|397.32|396.87|396.92|396.52|7
1739746800000|2025-02-16 23:00:00|397.51|396.91|397.41|396.81|397.51|396.91|397.31|396.71|0
1739750400000|2025-02-17 00:00:00|397.31|396.71|398.01|397.86|398.21|398.06|396.86|396.51|1122
1739754000000|2025-02-17 01:00:00|398.26|398.06|398.31|398.16|398.56|398.41|397.56|397.41|2664
1739757600000|2025-02-17 02:00:00|398.36|398.21|398.36|398.21|398.51|398.36|397.81|397.66|1152
1739761200000|2025-02-17 03:00:00|398.41|398.26|398.71|398.56|398.81|398.66|398.16|398.01|1070
1739764800000|2025-02-17 04:00:00|398.66|398.51|399.06|398.91|399.11|398.96|398.66|398.51|623
1739768400000|2025-02-17 05:00:00|399.01|398.86|399.01|398.86|399.41|399.26|398.66|398.51|1472
1739772000000|2025-02-17 06:00:00|399.06|398.91|399.26|399.06|399.26|399.11|398.96|398.81|858
1739775600000|2025-02-17 07:00:00|399.21|399.11|399.36|399.21|399.41|399.26|399.16|398.96|743
1739779200000|2025-02-17 08:00:00|399.31|399.16|399.66|399.51|399.76|399.61|399.31|399.16|1066
1739782800000|2025-02-17 09:00:00|399.71|399.46|399.91|399.76|400.01|399.81|399.66|399.21|875
1739786400000|2025-02-17 10:00:00|399.96|399.81|400.11|399.96|400.36|400.16|399.91|399.71|321
1739790000000|2025-02-17 11:00:00|400.16|400.01|400.26|400.11|400.36|400.21|400.01|399.86|89
1739793600000|2025-02-17 12:00:00|400.31|400.16|400.21|400.06|400.36|400.21|400.21|400.06|222
1739797200000|2025-02-17 13:00:00|400.26|400.11|400.16|399.96|400.31|400.16|400.01|399.81|169
1739800800000|2025-02-17 14:00:00|400.11|400.01|400.16|400.01|400.36|400.21|400.06|399.91|176
1739804400000|2025-02-17 15:00:00|400.11|399.96|400.21|400.06|400.26|400.06|400.01|399.86|180
1739808000000|2025-02-17 16:00:00|400.16|400.01|400.26|400.11|400.51|400.36|400.16|400.01|201
1739811600000|2025-02-17 17:00:00|400.31|400.06|400.21|400.01|400.31|400.06|400.11|399.96|36
1739815200000|2025-02-17 18:00:00|400.26|400.06|400.21|400.01|400.26|400.11|400.21|400.01|39
1739818800000|2025-02-17 19:00:00|400.16|399.96|400.16|399.96|400.26|400.06|400.11|399.96|53
1739822400000|2025-02-17 20:00:00|400.11|400.01|400.36|400.21|400.46|400.26|400.11|400.01|12
1739826000000|2025-02-17 21:00:00|400.51|400.26|400.61|400.01|400.61|400.26|400.51|399.91|0
1739829600000|2025-02-17 22:00:00|400.51|399.91|400.51|399.91|400.51|399.91|400.51|399.91|0
1739833200000|2025-02-17 23:00:00|400.31|399.71|400.11|399.51|400.31|399.71|399.91|399.31|0
1739836800000|2025-02-18 00:00:00|400.01|399.41|399.76|399.61|400.36|400.11|399.56|399.41|949
1739840400000|2025-02-18 01:00:00|399.86|399.66|399.84|399.69|400.11|399.96|399.06|398.91|2517
1739844000000|2025-02-18 02:00:00|399.89|399.74|400.84|400.69|401.09|400.94|399.89|399.74|1514
1739847600000|2025-02-18 03:00:00|400.89|400.64|401.59|401.44|401.84|401.64|400.34|400.19|1200
1739851200000|2025-02-18 04:00:00|401.64|401.49|401.44|401.29|401.99|401.79|401.34|401.19|864
1739854800000|2025-02-18 05:00:00|401.39|401.24|401.74|401.59|402.09|401.94|401.34|401.19|1161
1739858400000|2025-02-18 06:00:00|401.69|401.54|402.44|402.29|402.69|402.54|401.49|401.34|990
1739862000000|2025-02-18 07:00:00|402.49|402.24|403.04|402.89|403.14|402.99|402.44|402.24|1665
1739865600000|2025-02-18 08:00:00|403.09|402.94|402.84|402.64|403.29|403.14|402.74|402.59|2274
1739869200000|2025-02-18 09:00:00|402.94|402.69|403.49|403.29|403.79|403.59|402.69|402.54|1998
1739872800000|2025-02-18 10:00:00|403.44|403.24|403.89|403.74|403.89|403.74|403.29|403.14|351
1739876400000|2025-02-18 11:00:00|403.94|403.69|403.84|403.64|404.09|403.94|403.69|403.54|134
1739880000000|2025-02-18 12:00:00|403.79|403.59|403.94|403.79|403.99|403.84|403.49|403.34|223
1739883600000|2025-02-18 13:00:00|403.99|403.74|404.09|403.94|404.24|404.09|403.89|403.69|125
1739887200000|2025-02-18 14:00:00|404.04|403.89|404.84|404.59|404.84|404.69|402.84|402.64|1067
1739890800000|2025-02-18 15:00:00|404.89|404.54|404.09|403.89|404.99|404.84|403.64|403.49|856
1739894400000|2025-02-18 16:00:00|404.04|403.84|404.34|404.14|404.44|404.29|403.04|402.89|584
1739898000000|2025-02-18 17:00:00|404.29|404.09|403.89|403.69|404.49|404.29|403.74|403.59|99
1739901600000|2025-02-18 18:00:00|403.94|403.74|403.99|403.79|404.09|403.89|403.59|403.44|193
1739905200000|2025-02-18 19:00:00|404.04|403.84|404.44|404.24|404.44|404.29|403.79|403.59|66
1739908800000|2025-02-18 20:00:00|404.39|404.19|404.59|404.34|404.74|404.54|404.09|403.89|108
1739912400000|2025-02-18 21:00:00|404.69|404.29|404.64|404.04|404.84|404.29|404.54|403.94|4
1739916000000|2025-02-18 22:00:00|404.67|404.07|404.67|404.07|404.67|404.07|404.67|404.07|0
1739919600000|2025-02-18 23:00:00|404.77|404.17|405.37|404.77|405.37|404.77|404.77|404.17|0
1739923200000|2025-02-19 00:00:00|405.27|404.67|405.97|405.82|406.47|406.27|403.82|403.67|2089
1739926800000|2025-02-19 01:00:00|406.07|405.87|405.52|405.37|407.07|406.87|405.27|405.12|3678
1739930400000|2025-02-19 02:00:00|405.57|405.42|405.92|405.77|406.22|406.07|405.17|405.02|1509
1739934000000|2025-02-19 03:00:00|405.87|405.72|405.62|405.47|406.02|405.87|405.57|405.42|1067
1739937600000|2025-02-19 04:00:00|405.57|405.42|405.72|405.57|405.72|405.57|405.32|405.17|500
1739941200000|2025-02-19 05:00:00|405.77|405.62|405.57|405.42|405.82|405.67|405.47|405.32|1207
1739944800000|2025-02-19 06:00:00|405.67|405.47|405.87|405.72|405.87|405.72|405.62|405.47|900
1739948400000|2025-02-19 07:00:00|405.82|405.67|405.57|405.42|405.87|405.72|405.47|405.32|1073
1739952000000|2025-02-19 08:00:00|405.52|405.37|405.22|405.07|405.67|405.52|405.22|405.07|1695
1739955600000|2025-02-19 09:00:00|405.17|405.02|405.72|405.57|406.07|405.67|405.12|404.97|1344
1739959200000|2025-02-19 10:00:00|405.77|405.52|405.37|405.22|405.77|405.62|405.22|405.07|267
1739962800000|2025-02-19 11:00:00|405.42|405.17|404.92|404.72|405.42|405.22|404.67|404.52|283
1739966400000|2025-02-19 12:00:00|404.87|404.77|404.42|404.27|405.12|404.97|404.37|404.22|253
1739970000000|2025-02-19 13:00:00|404.37|404.22|404.12|403.97|404.47|404.32|404.12|403.97|331
1739973600000|2025-02-19 14:00:00|404.07|403.92|402.82|402.62|404.27|404.12|402.67|402.47|1256
1739977200000|2025-02-19 15:00:00|402.77|402.67|402.67|402.47|402.97|402.77|401.87|401.72|795
1739980800000|2025-02-19 16:00:00|402.62|402.52|402.92|402.72|403.17|403.02|402.62|402.47|312
1739984400000|2025-02-19 17:00:00|402.87|402.77|402.87|402.67|403.02|402.82|402.52|402.37|128
1739988000000|2025-02-19 18:00:00|402.82|402.72|402.52|402.32|403.02|402.82|402.52|402.32|105
1739991600000|2025-02-19 19:00:00|402.47|402.27|403.27|403.12|403.27|403.12|402.47|402.27|100
1739995200000|2025-02-19 20:00:00|403.22|403.07|403.27|403.07|403.32|403.17|402.77|402.62|142
1739998800000|2025-02-19 21:00:00|403.22|403.02|403.17|402.57|403.22|403.02|402.97|402.47|19
1740006000000|2025-02-19 23:00:00|403.07|402.47|403.2|402.6|403.3|402.7|403.07|402.47|0
1740009600000|2025-02-20 00:00:00|403.1|402.5|400.5|400.3|403.2|402.95|400|399.85|1913
1740013200000|2025-02-20 01:00:00|400.45|400.2|402.15|401.95|402.45|402.25|400.25|400.05|5388
1740016800000|2025-02-20 02:00:00|402.2|402|401.9|401.75|402.65|402.5|401.8|401.65|2086
1740020400000|2025-02-20 03:00:00|401.85|401.7|401.75|401.6|402.05|401.85|401.3|401.15|1444
1740024000000|2025-02-20 04:00:00|401.7|401.55|402.05|401.9|402.3|402.15|401.65|401.5|1004
1740027600000|2025-02-20 05:00:00|402.1|401.95|401.7|401.55|402.15|402|401.65|401.45|1813
1740031200000|2025-02-20 06:00:00|401.75|401.6|401.7|401.55|402.2|402.05|401.65|401.5|1346
1740034800000|2025-02-20 07:00:00|401.65|401.5|401.9|401.75|402.15|402|401.6|401.45|1486
1740038400000|2025-02-20 08:00:00|401.95|401.8|401.9|401.75|402|401.85|401.7|401.55|2437
1740042000000|2025-02-20 09:00:00|401.95|401.7|402.25|402.1|402.4|402.1|401.25|401.1|1727
1740045600000|2025-02-20 10:00:00|402.2|402.05|402.95|402.75|403|402.85|402.2|402.05|474
1740049200000|2025-02-20 11:00:00|402.9|402.8|402.9|402.75|403.1|402.95|402.8|402.6|164
1740052800000|2025-02-20 12:00:00|402.95|402.8|402.85|402.7|403.3|403.1|402.75|402.6|243
1740056400000|2025-02-20 13:00:00|402.9|402.75|403.1|402.9|403.3|403.15|402.85|402.7|600
1740060000000|2025-02-20 14:00:00|403.05|402.95|399.5|399.25|403.35|403.2|399.5|399.25|1531
1740063600000|2025-02-20 15:00:00|399.45|399.3|398.45|398.25|400.1|399.9|398.35|398.2|915
1740067200000|2025-02-20 16:00:00|398.55|398.3|398.4|398.2|398.9|398.7|398.25|398.05|574
1740070800000|2025-02-20 17:00:00|398.35|398.25|398.85|398.65|399.05|398.85|398.35|398.25|45
1740074400000|2025-02-20 18:00:00|398.8|398.6|399.05|398.85|399.1|398.9|398.7|398.5|75
1740078000000|2025-02-20 19:00:00|399|398.8|399.75|399.55|399.85|399.7|399|398.8|97
1740081600000|2025-02-20 20:00:00|399.7|399.5|399.4|399.2|400.05|399.8|399.35|399.1|250
1740085200000|2025-02-20 21:00:00|399.45|399.25|399.7|399.1|399.7|399.4|399.4|398.9|7
1740088800000|2025-02-20 22:00:00|399.73|399.13|399.73|399.13|399.73|399.13|399.63|399.03|0
1740092400000|2025-02-20 23:00:00|399.63|399.03|399.93|399.33|400.03|399.43|399.63|399.03|0
1740096000000|2025-02-21 00:00:00|399.83|399.23|399.68|399.53|400.33|400.03|398.98|398.78|1287
1740099600000|2025-02-21 01:00:00|399.73|399.48|398.28|398.13|399.73|399.53|397.73|397.58|4654
1740103200000|2025-02-21 02:00:00|398.33|398.18|399.38|399.23|399.68|399.53|398.08|397.88|4136
1740106800000|2025-02-21 03:00:00|399.33|399.13|398.83|398.68|399.63|399.48|398.78|398.63|8010
1740110400000|2025-02-21 04:00:00|398.73|398.58|398.93|398.78|398.98|398.83|398.68|398.53|1554
1740114000000|2025-02-21 05:00:00|398.98|398.83|399.53|399.38|399.68|399.48|398.98|398.83|2062
1740117600000|2025-02-21 06:00:00|399.48|399.33|399.68|399.53|399.88|399.73|399.28|399.13|2935
1740121200000|2025-02-21 07:00:00|399.73|399.48|399.73|399.58|400.08|399.93|399.38|399.23|3185
1740124800000|2025-02-21 08:00:00|399.68|399.53|399.63|399.43|399.98|399.83|399.43|399.28|4447
1740128400000|2025-02-21 09:00:00|399.68|399.48|399.53|399.38|399.98|399.78|399.38|399.23|4183
1740132000000|2025-02-21 10:00:00|399.48|399.33|400.03|399.83|400.03|399.88|399.48|399.28|260
1740135600000|2025-02-21 11:00:00|399.98|399.88|399.98|399.83|400.23|400.03|399.93|399.73|228
1740139200000|2025-02-21 12:00:00|399.93|399.78|399.78|399.63|400.13|399.98|399.73|399.58|419
1740142800000|2025-02-21 13:00:00|399.73|399.58|399.83|399.63|399.88|399.73|399.33|399.18|340
1740146400000|2025-02-21 14:00:00|399.78|399.68|398.93|398.73|399.93|399.78|398.73|398.53|934
1740150000000|2025-02-21 15:00:00|398.88|398.58|399.33|399.13|399.93|399.73|398.73|398.53|442
1740153600000|2025-02-21 16:00:00|399.38|399.18|399.43|399.28|399.73|399.53|399.13|398.98|478
1740157200000|2025-02-21 17:00:00|399.38|399.23|398.08|397.88|399.48|399.33|398.03|397.83|129
1740160800000|2025-02-21 18:00:00|398.03|397.93|395.93|395.78|398.13|397.93|395.88|395.73|530
1740164400000|2025-02-21 19:00:00|395.88|395.73|395.13|394.93|395.98|395.78|394.43|394.23|808
1740168000000|2025-02-21 20:00:00|395.08|394.98|395.28|394.98|395.78|395.58|395.08|394.88|562
1740171600000|2025-02-21 21:00:00|395.23|395.13|395.53|394.93|395.83|395.33|395.23|394.93|11
1740351600000|2025-02-23 23:00:00|396.01|395.41|396.91|396.31|397.01|396.41|395.91|395.31|0
1740355200000|2025-02-24 00:00:00|396.81|396.21|395.71|395.51|397.21|396.61|394.41|394.26|3125
1740358800000|2025-02-24 01:00:00|395.66|395.66|397.51|397.31|397.56|397.41|395.46|395.31|8195
1740362400000|2025-02-24 02:00:00|397.46|397.26|397.51|397.36|397.76|397.61|397.06|396.91|3529
1740366000000|2025-02-24 03:00:00|397.56|397.31|397.41|397.21|397.71|397.56|397.21|397.01|4009
1740369600000|2025-02-24 04:00:00|397.46|397.26|397.56|397.41|397.66|397.51|397.26|397.11|2151
1740373200000|2025-02-24 05:00:00|397.61|397.46|397.76|397.61|397.86|397.71|397.21|397.06|2278
1740376800000|2025-02-24 06:00:00|397.81|397.66|397.86|397.66|398.26|398.11|397.51|397.36|5921
1740380400000|2025-02-24 07:00:00|397.81|397.71|397.51|397.36|397.96|397.81|397.36|397.21|3502
1740384000000|2025-02-24 08:00:00|397.56|397.41|397.11|396.91|397.61|397.46|396.81|396.66|5232
1740387600000|2025-02-24 09:00:00|397.06|396.86|397.21|397.06|397.61|397.26|396.86|396.71|2082
1740391200000|2025-02-24 10:00:00|397.26|397.11|396.86|396.66|397.31|397.16|396.81|396.66|932
1740394800000|2025-02-24 11:00:00|396.81|396.71|396.91|396.76|397.16|396.96|396.71|396.56|1297
1740398400000|2025-02-24 12:00:00|396.86|396.71|396.66|396.51|396.86|396.71|396.46|396.26|252
1740402000000|2025-02-24 13:00:00|396.61|396.46|396.36|396.21|396.71|396.56|396.36|396.21|3316
1740405600000|2025-02-24 14:00:00|396.41|396.26|394.26|394.06|396.46|396.31|394.26|394.06|1173
1740409200000|2025-02-24 15:00:00|394.21|394.01|393.96|393.76|394.61|394.41|393.31|393.11|623
1740412800000|2025-02-24 16:00:00|394.01|393.71|395.21|395.01|395.61|395.41|393.91|393.66|834
1740416400000|2025-02-24 17:00:00|395.26|395.06|395.76|395.51|396.06|395.91|395.11|394.91|180
1740420000000|2025-02-24 18:00:00|395.81|395.46|395.26|395.06|396.06|395.86|395.26|395.01|149
1740423600000|2025-02-24 19:00:00|395.21|395.01|395.01|394.76|395.66|395.46|395.01|394.76|70
1740427200000|2025-02-24 20:00:00|394.96|394.81|394.91|394.71|395.41|395.11|394.66|394.31|119
1740430800000|2025-02-24 21:00:00|394.86|394.76|395.01|394.41|395.21|394.76|394.81|394.31|40
1740434400000|2025-02-24 22:00:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740438000000|2025-02-24 23:00:00|395.11|394.51|394.71|394.11|395.11|394.51|394.51|393.91|0
1740441600000|2025-02-25 00:00:00|394.81|394.21|395.26|395.11|395.76|395.61|394.51|394.21|1604
1740445200000|2025-02-25 01:00:00|395.31|395.31|396.51|396.31|397.01|396.86|395.31|395.26|7333
1740448800000|2025-02-25 02:00:00|396.46|396.36|396.14|395.99|396.81|396.66|396.09|395.91|5863
1740452400000|2025-02-25 03:00:00|396.09|395.94|396.04|395.89|396.39|396.24|395.89|395.74|5914
1740456000000|2025-02-25 04:00:00|395.99|395.84|396.19|396.04|396.39|396.24|395.84|395.69|2948
1740459600000|2025-02-25 05:00:00|396.29|396.14|396.34|396.19|396.44|396.29|395.89|395.69|6661
1740463200000|2025-02-25 06:00:00|396.39|396.24|396.44|396.29|396.74|396.54|396.24|396.09|5523
1740466800000|2025-02-25 07:00:00|396.49|396.34|396.04|395.89|396.49|396.34|395.94|395.79|5530
1740470400000|2025-02-25 08:00:00|395.99|395.84|395.49|395.34|396.39|396.24|395.39|395.24|7568
1740474000000|2025-02-25 09:00:00|395.44|395.29|394.64|394.44|395.49|395.34|394.34|393.89|4725
1740477600000|2025-02-25 10:00:00|394.59|394.49|394.69|394.54|395.09|394.94|394.59|394.44|952
1740481200000|2025-02-25 11:00:00|394.74|394.59|395.24|395.04|395.24|395.09|394.64|394.44|111
1740484800000|2025-02-25 12:00:00|395.19|394.99|395.14|394.94|395.24|395.04|394.79|394.64|255
1740488400000|2025-02-25 13:00:00|395.09|394.99|395.29|395.09|395.69|395.54|395.09|394.94|726
1740492000000|2025-02-25 14:00:00|395.24|395.04|392.04|391.74|395.69|395.49|391.84|391.64|923
1740495600000|2025-02-25 15:00:00|391.99|391.79|391.34|391.14|392.39|392.24|390.44|390.24|733
1740499200000|2025-02-25 16:00:00|391.39|391.19|392.19|391.99|392.44|392.24|390.59|390.39|456
1740502800000|2025-02-25 17:00:00|392.14|391.94|392.74|392.54|392.74|392.54|391.69|391.49|74
1740506400000|2025-02-25 18:00:00|392.79|392.59|393.34|393.19|393.69|393.49|392.64|392.44|918
1740510000000|2025-02-25 19:00:00|393.39|393.14|393.39|393.19|393.54|393.34|392.79|392.64|225
1740513600000|2025-02-25 20:00:00|393.34|393.14|393.09|392.79|393.89|393.69|392.64|392.44|560
1740517200000|2025-02-25 21:00:00|393.14|392.94|392.94|392.34|393.34|392.94|392.69|392.24|33
1740520800000|2025-02-25 22:00:00|393.04|392.44|393.14|392.54|393.14|392.54|392.94|392.34|0
1740524400000|2025-02-25 23:00:00|393.24|392.64|393.24|392.64|393.44|392.84|393.14|392.54|0
1740528000000|2025-02-26 00:00:00|393.34|392.74|391.34|391.14|393.39|392.99|390.94|390.79|7406
1740531600000|2025-02-26 01:00:00|391.29|391.09|392.59|392.39|392.74|392.59|390.59|390.39|6047
1740535200000|2025-02-26 02:00:00|392.64|392.44|393.74|393.59|394.09|393.94|392.34|392.14|3349
1740538800000|2025-02-26 03:00:00|393.79|393.64|393.09|392.94|393.89|393.74|393.09|392.89|10748
1740542400000|2025-02-26 04:00:00|393.19|393.04|393.79|393.59|393.84|393.69|393.19|393.04|1212
1740546000000|2025-02-26 05:00:00|393.74|393.39|393.64|393.44|393.74|393.59|392.79|392.64|1612
1740549600000|2025-02-26 06:00:00|393.69|393.49|393.49|393.29|393.69|393.54|393.19|392.99|4077
1740553200000|2025-02-26 07:00:00|393.54|393.34|393.19|393.04|393.54|393.39|392.84|392.69|1893
1740556800000|2025-02-26 08:00:00|393.14|392.99|393.24|393.09|393.44|393.29|392.94|392.74|5267
1740560400000|2025-02-26 09:00:00|393.29|393.14|393.19|392.99|393.54|393.24|393.09|392.64|1643
1740564000000|2025-02-26 10:00:00|393.24|393.04|393.34|393.19|393.49|393.29|393.14|392.94|109
1740567600000|2025-02-26 11:00:00|393.39|393.24|393.49|393.29|393.49|393.34|393.29|393.14|498
1740571200000|2025-02-26 12:00:00|393.54|393.34|393.49|393.34|393.59|393.44|393.34|393.19|310
1740574800000|2025-02-26 13:00:00|393.54|393.29|393.39|393.24|393.69|393.49|393.24|393.09|821
1740578400000|2025-02-26 14:00:00|393.44|393.29|395.64|395.49|395.89|395.69|393.14|392.99|1025
1740582000000|2025-02-26 15:00:00|395.59|395.44|396.44|396.29|396.64|396.44|395.29|395.14|249
1740585600000|2025-02-26 16:00:00|396.49|396.24|396.29|396.14|396.79|396.64|396.24|396.09|359
1740589200000|2025-02-26 17:00:00|396.24|396.09|395.49|395.24|396.49|396.29|395.34|395.19|896
1740592800000|2025-02-26 18:00:00|395.44|395.29|394.39|394.24|395.64|395.34|394.34|394.14|167
1740596400000|2025-02-26 19:00:00|394.34|394.19|394.54|394.34|395.09|394.89|394.24|393.99|170
1740600000000|2025-02-26 20:00:00|394.59|394.39|395.59|395.19|395.59|395.34|394.49|394.29|300
1740603600000|2025-02-26 21:00:00|395.54|395.29|396.24|395.64|396.54|395.94|394.54|393.94|31
1740607200000|2025-02-26 22:00:00|396.34|395.74|396.24|395.64|396.44|395.84|396.04|395.44|0
1740610800000|2025-02-26 23:00:00|396.04|395.44|396.04|395.44|396.34|395.74|395.54|394.94|0
1740614400000|2025-02-27 00:00:00|396.14|395.54|396.29|396.14|396.84|396.69|395.09|394.84|1366
1740618000000|2025-02-27 01:00:00|396.19|396.04|396.19|396.04|397.14|396.99|395.29|395.14|4401
1740621600000|2025-02-27 02:00:00|396.14|395.99|396.98|396.83|397.58|397.43|395.74|395.59|3611
1740625200000|2025-02-27 03:00:00|397.03|396.88|396.98|396.83|397.43|397.28|396.83|396.68|1657
1740628800000|2025-02-27 04:00:00|397.03|396.78|396.93|396.78|397.13|396.93|396.73|396.53|832
1740632400000|2025-02-27 05:00:00|396.98|396.83|397.43|397.28|397.48|397.33|396.48|396.33|2643
1740636000000|2025-02-27 06:00:00|397.48|397.33|397.63|397.48|397.88|397.73|397.28|397.13|1929
1740639600000|2025-02-27 07:00:00|397.68|397.53|396.93|396.78|397.78|397.63|396.93|396.78|1910
1740643200000|2025-02-27 08:00:00|396.98|396.83|398.48|398.28|398.68|398.48|396.88|396.73|3364
1740646800000|2025-02-27 09:00:00|398.43|398.23|398.83|398.68|398.93|398.68|398.23|397.93|1511
1740650400000|2025-02-27 10:00:00|398.78|398.63|398.93|398.78|398.93|398.78|398.63|398.48|244
1740654000000|2025-02-27 11:00:00|398.98|398.73|398.93|398.78|399.13|398.98|398.78|398.63|275
1740657600000|2025-02-27 12:00:00|398.98|398.73|399.43|399.28|399.53|399.38|398.93|398.73|461
1740661200000|2025-02-27 13:00:00|399.48|399.33|398.23|398.03|399.48|399.33|397.83|397.63|680
1740664800000|2025-02-27 14:00:00|398.18|397.98|396.23|395.98|398.98|398.78|395.98|395.83|1150
1740668400000|2025-02-27 15:00:00|396.18|395.88|397.23|397.03|398.33|398.18|395.18|394.98|724
1740672000000|2025-02-27 16:00:00|397.18|396.98|397.48|397.28|398.38|398.13|397.13|396.98|305
1740675600000|2025-02-27 17:00:00|397.43|397.33|397.38|397.18|397.68|397.48|396.88|396.68|200
1740679200000|2025-02-27 18:00:00|397.43|397.23|397.78|397.58|398.23|397.98|397.43|397.18|135
1740682800000|2025-02-27 19:00:00|397.83|397.63|396.28|396.08|397.88|397.68|395.93|395.68|194
1740686400000|2025-02-27 20:00:00|396.33|396.13|395.48|395.23|396.33|396.13|395.38|395.18|318
1740690000000|2025-02-27 21:00:00|395.43|395.18|395.83|395.23|396.13|395.53|395.38|395.03|3
1740693600000|2025-02-27 22:00:00|395.93|395.33|395.83|395.23|395.93|395.33|395.73|395.13|0
1740697200000|2025-02-27 23:00:00|395.93|395.33|396.13|395.53|396.23|395.63|395.93|395.33|0
1740700800000|2025-02-28 00:00:00|396.23|395.63|393.88|393.73|396.23|395.63|393.83|393.68|1552
1740704400000|2025-02-28 01:00:00|394.18|393.98|396.61|396.46|396.71|396.51|394.08|393.93|3592
1740708000000|2025-02-28 02:00:00|396.66|396.51|395.46|395.31|397.11|396.91|394.86|394.66|2650
1740711600000|2025-02-28 03:00:00|395.51|395.36|393.91|393.76|395.51|395.36|393.66|393.51|2223
1740715200000|2025-02-28 04:00:00|393.96|393.81|394.51|394.31|394.81|394.61|393.61|393.46|963
1740718800000|2025-02-28 05:00:00|394.56|394.36|394.36|394.21|395.01|394.81|394.21|394.06|1594
1740722400000|2025-02-28 06:00:00|394.31|394.16|394.56|394.41|394.91|394.71|394.11|393.96|1605
1740726000000|2025-02-28 07:00:00|394.61|394.46|394.86|394.71|395.01|394.86|394.46|394.31|2132
1740729600000|2025-02-28 08:00:00|394.91|394.76|395.46|395.31|395.51|395.36|394.91|394.76|2504
1740733200000|2025-02-28 09:00:00|395.56|395.41|395.81|395.61|395.86|395.66|394.96|394.81|2454
1740736800000|2025-02-28 10:00:00|395.86|395.66|396.26|396.06|396.41|396.21|395.86|395.66|399
1740740400000|2025-02-28 11:00:00|396.21|396.11|396.31|396.11|396.56|396.36|396.11|395.96|473
1740744000000|2025-02-28 12:00:00|396.26|396.16|395.71|395.56|396.36|396.21|395.51|395.36|391
1740747600000|2025-02-28 13:00:00|395.66|395.51|395.71|395.51|396.21|395.96|395.41|395.26|460
1740751200000|2025-02-28 14:00:00|395.76|395.56|395.66|395.46|396.21|396.06|394.16|394.01|732
1740754800000|2025-02-28 15:00:00|395.61|395.41|396.41|396.26|396.71|396.51|395.26|395.06|558
1740758400000|2025-02-28 16:00:00|396.46|396.21|396.41|396.21|396.56|396.41|395.41|395.21|517
1740762000000|2025-02-28 17:00:00|396.46|396.26|395.21|395.01|396.71|396.56|395.16|395.01|428
1740765600000|2025-02-28 18:00:00|395.26|395.06|394.81|394.61|395.71|395.46|393.91|393.76|944
1740769200000|2025-02-28 19:00:00|394.76|394.56|395.71|395.51|395.81|395.61|394.76|394.56|102
1740772800000|2025-02-28 20:00:00|395.76|395.46|396.76|396.41|396.86|396.71|395.61|395.31|642
1740776400000|2025-02-28 21:00:00|396.81|396.51|396.66|396.06|396.86|396.61|396.56|395.96|93
1740956400000|2025-03-02 23:00:00|397.46|396.86|397.46|396.86|398.06|397.46|397.36|396.76|0
1740960000000|2025-03-03 00:00:00|397.66|397.06|396.31|396.16|397.66|397.06|395.56|395.41|1475
1740963600000|2025-03-03 01:00:00|396.26|396.06|396.81|396.66|397.61|397.46|395.86|395.71|3716
1740967200000|2025-03-03 02:00:00|396.86|396.71|396.46|396.31|397.11|396.91|396.16|396.01|1625
1740970800000|2025-03-03 03:00:00|396.51|396.36|398.04|397.84|398.29|398.14|396.41|396.21|1400
1740974400000|2025-03-03 04:00:00|398.09|397.89|398.19|398.04|398.39|398.24|398.04|397.84|874
1740978000000|2025-03-03 05:00:00|398.14|397.94|398.49|398.34|398.49|398.34|397.64|397.49|2353
1740981600000|2025-03-03 06:00:00|398.44|398.29|397.74|397.59|398.44|398.34|397.74|397.59|1318
1740985200000|2025-03-03 07:00:00|397.69|397.54|397.69|397.54|397.79|397.64|397.24|397.04|1783
1740988800000|2025-03-03 08:00:00|397.74|397.49|397.74|397.59|397.89|397.74|397.09|396.94|2193
1740992400000|2025-03-03 09:00:00|397.69|397.54|398.09|397.94|398.44|397.99|397.49|397.34|929
1740996000000|2025-03-03 10:00:00|398.14|397.99|398.29|398.14|398.39|398.24|397.89|397.74|244
1740999600000|2025-03-03 11:00:00|398.34|398.09|399.19|399.04|399.19|399.04|398.24|398.09|406
1741003200000|2025-03-03 12:00:00|399.14|398.99|399.49|399.29|399.94|399.74|399.14|398.99|561
1741006800000|2025-03-03 13:00:00|399.44|399.34|399.69|399.49|399.89|399.74|399.39|399.24|358
1741010400000|2025-03-03 14:00:00|399.64|399.44|398.44|398.19|400.69|400.49|398.14|397.94|909
1741014000000|2025-03-03 15:00:00|398.39|398.14|398.34|398.14|398.99|398.79|397.59|397.39|679
1741017600000|2025-03-03 16:00:00|398.39|398.19|398.49|398.29|398.99|398.79|397.94|397.79|355
1741021200000|2025-03-03 17:00:00|398.44|398.24|398.39|398.19|399.29|399.14|398.29|398.04|145
1741024800000|2025-03-03 18:00:00|398.34|398.14|396.94|396.69|398.34|398.14|396.49|396.29|288
1741028400000|2025-03-03 19:00:00|396.89|396.64|395.44|395.24|397.34|397.09|395.44|395.24|266
1741032000000|2025-03-03 20:00:00|395.34|395.14|393.89|393.59|395.34|395.14|392.99|392.79|698
1741035600000|2025-03-03 21:00:00|393.84|393.64|394.64|394.04|394.74|394.14|393.79|393.44|16
1741039200000|2025-03-03 22:00:00|394.54|393.94|394.57|393.97|394.64|394.04|394.47|393.87|0
1741042800000|2025-03-03 23:00:00|394.47|393.87|394.37|393.77|394.97|394.37|394.27|393.67|0
1741046400000|2025-03-04 00:00:00|394.47|393.87|393.37|393.22|394.77|394.17|393.02|392.87|2021
1741050000000|2025-03-04 01:00:00|393.47|393.32|393.72|393.52|394.07|393.92|392.92|392.77|2578
1741053600000|2025-03-04 02:00:00|393.67|393.47|393.95|393.8|394.55|394.4|393.57|393.42|1401
1741057200000|2025-03-04 03:00:00|393.85|393.75|393.5|393.35|393.9|393.75|393.05|392.9|1115
1741060800000|2025-03-04 04:00:00|393.45|393.3|393.5|393.35|393.85|393.7|393.35|393.2|807
1741064400000|2025-03-04 05:00:00|393.55|393.4|393.95|393.8|394.15|393.95|393.25|393.1|1508
1741068000000|2025-03-04 06:00:00|393.9|393.75|394.2|394.05|394.3|394.15|393.65|393.5|904
1741071600000|2025-03-04 07:00:00|394.15|394|393.5|393.3|394.15|394|393.35|393.2|1356
1741075200000|2025-03-04 08:00:00|393.45|393.25|392.75|392.6|394.15|393.95|392.65|392.5|2519
1741078800000|2025-03-04 09:00:00|392.8|392.55|392.7|392.5|393.05|392.9|392.2|391.6|1237
1741082400000|2025-03-04 10:00:00|392.65|392.45|392.75|392.6|392.9|392.7|392.15|391.95|614
1741086000000|2025-03-04 11:00:00|392.7|392.55|398.1|397.85|399.45|399.25|392.6|392.45|2502
1741089600000|2025-03-04 12:00:00|397.95|397.75|395.2|395|398.5|398|395.15|394.95|1321
1741093200000|2025-03-04 13:00:00|395.25|395.05|394.45|394.25|395.35|395.15|393.95|393.75|582
1741096800000|2025-03-04 14:00:00|394.4|394.2|393.85|393.6|395.75|395.55|391.65|391.45|1439
1741100400000|2025-03-04 15:00:00|393.8|393.55|392.8|392.55|394.45|394.25|392.1|391.95|1037
1741104000000|2025-03-04 16:00:00|392.75|392.6|393.9|393.6|394.45|394.25|391.7|391.5|1219
1741107600000|2025-03-04 17:00:00|393.65|393.65|395.1|394.9|396.35|396.15|393.5|393.3|566
1741111200000|2025-03-04 18:00:00|395.05|394.85|396.95|396.75|397.1|396.95|395|394.75|209
1741114800000|2025-03-04 19:00:00|397|396.8|398.1|397.9|398.2|398|397|396.8|385
1741118400000|2025-03-04 20:00:00|398.05|397.95|396.3|396.1|398.75|398.55|396|395.75|548
1741122000000|2025-03-04 21:00:00|396.55|396.15|397.6|397|398.3|397.7|396.5|396.1|25
1741125600000|2025-03-04 22:00:00|397.7|397.1|397.8|397.2|397.8|397.2|397.4|396.8|0
1741129200000|2025-03-04 23:00:00|397.7|397.1|397.9|397.3|398.1|397.5|397.4|396.8|0
1741132800000|2025-03-05 00:00:00|397.8|397.2|397.45|397.25|398.8|398.6|396.9|396.3|1008
1741136400000|2025-03-05 01:00:00|397.4|397.2|397.6|397.45|398.7|398.55|397.1|396.95|2900
1741140000000|2025-03-05 02:00:00|397.65|397.4|398.4|398.25|398.75|398.6|397.65|397.4|1882
1741143600000|2025-03-05 03:00:00|398.35|398.2|398.55|398.4|399.1|398.95|398.25|398.1|1550
1741147200000|2025-03-05 04:00:00|398.6|398.45|398.85|398.7|399.15|399|398.55|398.4|981
1741150800000|2025-03-05 05:00:00|398.9|398.75|398.45|398.3|399.15|399|398.15|398|1396
1741154400000|2025-03-05 06:00:00|398.5|398.35|398.45|398.3|398.75|398.55|398.15|397.95|1301
1741158000000|2025-03-05 07:00:00|398.5|398.25|398.4|398.25|398.6|398.45|398.25|398.05|1397
1741161600000|2025-03-05 08:00:00|398.35|398.2|398.9|398.75|399.2|399.05|398.35|398.2|2890
1741165200000|2025-03-05 09:00:00|398.85|398.7|399.05|398.9|399.9|399.3|398.25|398.05|2115
1741168800000|2025-03-05 10:00:00|399.1|398.95|398.8|398.6|399.65|399.45|398.75|398.55|213
1741172400000|2025-03-05 11:00:00|398.75|398.65|398.05|397.85|398.8|398.65|397.75|397.55|124
1741176000000|2025-03-05 12:00:00|398.1|397.9|398.2|398|398.45|398.3|397.85|397.6|121
1741179600000|2025-03-05 13:00:00|398.25|398.05|398.1|397.85|398.9|398.7|397.8|397.55|568
1741183200000|2025-03-05 14:00:00|398.05|397.8|400.85|400.4|401.2|401|397|396.85|1825
1741186800000|2025-03-05 15:00:00|401.05|400.5|401.85|401.65|402.45|402.2|400.85|400.5|716
1741190400000|2025-03-05 16:00:00|401.8|401.6|401.4|401.15|401.85|401.6|400.45|400.25|441
1741194000000|2025-03-05 17:00:00|401.35|401.2|403.6|403.4|403.65|403.5|401.3|401.05|270
1741197600000|2025-03-05 18:00:00|403.55|403.35|404.1|403.85|404.1|403.9|402.5|402.25|213
1741201200000|2025-03-05 19:00:00|404.05|403.9|404.8|404.6|405.25|405.05|403.85|403.6|337
1741204800000|2025-03-05 20:00:00|404.85|404.65|405.45|405.1|406.05|405.8|404.85|404.6|198
1741208400000|2025-03-05 21:00:00|405.5|405.05|405.6|405|406|405.4|405.3|404.7|9
1741212000000|2025-03-05 22:00:00|405.7|405.1|405.63|405.03|405.73|405.13|405.53|404.93|0
1741215600000|2025-03-05 23:00:00|405.73|405.13|405.63|405.03|406.03|405.43|405.53|404.93|0
1741219200000|2025-03-06 00:00:00|405.53|404.93|406.38|406.23|406.78|406.63|404.53|404.38|1712
1741222800000|2025-03-06 01:00:00|406.33|406.13|407.58|407.43|408.03|407.83|405.73|405.53|3907
1741226400000|2025-03-06 02:00:00|407.68|407.48|407.38|407.23|407.93|407.78|406.63|406.48|1814
1741230000000|2025-03-06 03:00:00|407.33|407.18|407.83|407.68|408.03|407.88|407.18|407.03|1671
1741233600000|2025-03-06 04:00:00|407.88|407.73|407.93|407.78|408.18|408.03|407.73|407.58|886
1741237200000|2025-03-06 05:00:00|407.98|407.83|407.58|407.43|408.13|407.98|407.38|407.23|1173
1741240800000|2025-03-06 06:00:00|407.63|407.48|407.83|407.68|408.13|407.98|407.48|407.33|1348
1741244400000|2025-03-06 07:00:00|407.88|407.73|407.28|407.13|407.98|407.83|407.28|407.13|1459
1741248000000|2025-03-06 08:00:00|407.23|407.08|407.13|406.93|407.73|407.58|406.73|406.58|3082
1741251600000|2025-03-06 09:00:00|407.08|406.88|406.53|406.33|407.28|407.03|406.23|405.63|2220
1741255200000|2025-03-06 10:00:00|406.48|406.28|405.83|405.63|406.78|406.58|405.83|405.63|280
1741258800000|2025-03-06 11:00:00|405.78|405.58|405.73|405.58|406.28|406.08|405.58|405.43|433
1741262400000|2025-03-06 12:00:00|405.78|405.53|405.73|405.53|405.78|405.58|404.93|404.78|652
1741266000000|2025-03-06 13:00:00|405.78|405.63|405.23|405.03|405.88|405.73|404.78|404.58|431
1741269600000|2025-03-06 14:00:00|405.28|404.98|403.23|403.03|406.03|405.88|402.98|402.78|2352
1741273200000|2025-03-06 15:00:00|403.18|402.98|404.78|404.58|405.93|405.78|403.03|402.83|653
1741276800000|2025-03-06 16:00:00|404.83|404.63|403.63|403.48|405.58|405.38|403.58|403.38|584
1741280400000|2025-03-06 17:00:00|403.58|403.43|402.98|402.78|403.83|403.63|402.28|402.08|763
1741284000000|2025-03-06 18:00:00|402.93|402.73|402.08|401.83|403.03|402.88|401.78|401.63|567
1741287600000|2025-03-06 19:00:00|402.03|401.88|400.93|400.68|402.38|402.13|400.63|400.48|697
1741291200000|2025-03-06 20:00:00|400.88|400.58|401.13|400.93|401.78|401.53|400.73|400.58|312
1741294800000|2025-03-06 21:00:00|401.08|400.88|401.63|401.03|402.13|401.53|400.98|400.73|13
1741298400000|2025-03-06 22:00:00|401.73|401.13|401.73|401.13|401.93|401.33|401.53|400.93|0
1741302000000|2025-03-06 23:00:00|401.83|401.23|401.83|401.23|402.03|401.43|401.63|401.03|0
1741305600000|2025-03-07 00:00:00|401.73|401.13|399.38|399.23|401.93|401.33|398.83|398.68|2903
1741309200000|2025-03-07 01:00:00|399.63|399.43|401.02|400.87|402.18|401.98|399.43|399.23|4512
1741312800000|2025-03-07 02:00:00|400.97|400.82|401.22|401.07|401.37|401.22|400.77|400.62|2193
1741316400000|2025-03-07 03:00:00|401.17|401.02|400.97|400.82|401.22|401.02|400.82|400.67|1607
1741320000000|2025-03-07 04:00:00|400.92|400.77|400.27|400.12|400.97|400.82|400.17|399.97|841
1741323600000|2025-03-07 05:00:00|400.32|400.17|400.97|400.82|401.57|401.37|400.32|400.17|2156
1741327200000|2025-03-07 06:00:00|400.87|400.72|400.92|400.77|401.07|400.92|400.52|400.37|1640
1741330800000|2025-03-07 07:00:00|400.97|400.82|400.72|400.57|401.27|401.12|400.67|400.52|2454
1741334400000|2025-03-07 08:00:00|400.67|400.52|399.62|399.47|400.72|400.57|399.47|399.32|3940
1741338000000|2025-03-07 09:00:00|399.57|399.42|400.42|400.22|400.57|400.22|399.57|399.42|1408
1741341600000|2025-03-07 10:00:00|400.37|400.27|400.37|400.22|400.52|400.37|400.07|399.87|249
1741345200000|2025-03-07 11:00:00|400.32|400.17|400.27|400.07|400.62|400.47|400.22|400.02|185
1741348800000|2025-03-07 12:00:00|400.22|400.02|399.32|399.12|400.27|400.12|399.07|398.92|383
1741352400000|2025-03-07 13:00:00|399.27|399.07|399.27|399.02|400.42|400.22|398.77|398.52|905
1741356000000|2025-03-07 14:00:00|399.22|398.97|399.52|399.32|400.82|400.67|398.67|398.52|1055
1741359600000|2025-03-07 15:00:00|399.47|399.22|397.42|397.22|400.22|400.02|396.07|395.82|909
1741363200000|2025-03-07 16:00:00|397.37|397.17|395.37|395.17|397.77|397.57|394.82|394.62|522
1741366800000|2025-03-07 17:00:00|395.42|395.22|396.37|396.17|397.37|397.17|395.02|394.82|371
1741370400000|2025-03-07 18:00:00|396.42|396.22|398.62|398.42|398.67|398.47|396.37|396.12|329
1741374000000|2025-03-07 19:00:00|398.67|398.47|400.02|399.77|400.47|400.27|398.57|398.37|466
1741377600000|2025-03-07 20:00:00|399.97|399.82|400.02|399.72|400.87|400.72|399.57|399.37|400
1741381200000|2025-03-07 21:00:00|400.07|399.77|400.07|399.47|400.62|399.82|399.62|399.37|24
1741557600000|2025-03-09 22:00:00|398.77|398.17|397.87|397.27|398.87|398.27|397.67|397.07|0
1741561200000|2025-03-09 23:00:00|397.97|397.37|398.17|397.57|398.47|397.87|397.07|396.47|0
1741564800000|2025-03-10 00:00:00|398.07|397.47|399.42|399.17|399.77|399.62|397.97|397.37|1374
1741568400000|2025-03-10 01:00:00|399.17|398.97|398.21|398.06|400.27|400.12|397.21|397.06|3812
1741572000000|2025-03-10 02:00:00|398.16|398.01|398.81|398.61|398.96|398.81|397.91|397.71|1496
1741575600000|2025-03-10 03:00:00|398.76|398.56|397.41|397.26|398.91|398.76|397.31|397.11|1596
1741579200000|2025-03-10 04:00:00|397.46|397.31|397.21|397.06|397.81|397.61|397.16|397.01|830
1741582800000|2025-03-10 05:00:00|397.26|397.16|397.21|397.06|397.76|397.56|396.81|396.66|1463
1741586400000|2025-03-10 06:00:00|397.31|397.11|397.46|397.31|398.01|397.86|397.21|397.06|814
1741590000000|2025-03-10 07:00:00|397.51|397.36|397.81|397.66|397.96|397.81|397.41|397.26|979
1741593600000|2025-03-10 08:00:00|397.91|397.71|396.51|396.36|397.96|397.81|396.31|396.16|2546
1741597200000|2025-03-10 09:00:00|396.46|396.31|396.01|395.81|396.96|396.36|395.71|395.56|1594
1741600800000|2025-03-10 10:00:00|396.06|395.86|396.06|395.86|396.46|396.26|395.81|395.61|227
1741604400000|2025-03-10 11:00:00|396.11|395.91|395.96|395.81|396.46|396.26|395.71|395.51|253
1741608000000|2025-03-10 12:00:00|396.01|395.86|395.46|395.31|396.11|395.91|394.76|394.61|374
1741611600000|2025-03-10 13:00:00|395.51|395.36|394.61|394.41|395.81|395.61|394.36|394.11|754
1741615200000|2025-03-10 14:00:00|394.56|394.36|392.21|392.01|394.56|394.36|391.66|391.46|912
1741618800000|2025-03-10 15:00:00|392.31|392.06|391.81|391.61|392.96|392.71|391.61|391.46|719
1741622400000|2025-03-10 16:00:00|391.86|391.66|391.61|391.41|392.26|392.01|391.41|391.21|200
1741626000000|2025-03-10 17:00:00|391.66|391.46|390.61|390.41|391.71|391.51|390.61|390.36|397
1741629600000|2025-03-10 18:00:00|390.66|390.36|389.26|389.11|391.36|391.11|389.26|389.06|610
1741633200000|2025-03-10 19:00:00|389.31|389.06|391.21|391.01|392.01|391.81|388.56|388.36|901
1741636800000|2025-03-10 20:00:00|391.26|390.96|391.56|391.01|391.76|391.56|391.16|390.91|62
1741640400000|2025-03-10 21:00:00|391.61|390.91|390.56|389.96|391.61|390.91|390.56|389.61|0
1741644000000|2025-03-10 22:00:00|390.46|389.86|390.06|389.46|390.76|390.16|389.76|389.16|0
1741647600000|2025-03-10 23:00:00|390.16|389.56|389.56|388.96|390.26|389.66|388.76|388.16|0
1741651200000|2025-03-11 00:00:00|389.66|389.06|386.81|386.61|390.51|390.06|386.66|386.46|2353
1741654800000|2025-03-11 01:00:00|387.01|386.76|385.31|385.16|388.06|387.86|385.11|384.96|5005
1741658400000|2025-03-11 02:00:00|385.36|385.21|383.71|383.56|385.91|385.76|383.66|383.46|4301
1741662000000|2025-03-11 03:00:00|383.76|383.51|383.61|383.46|384.51|384.36|382.96|382.81|3683
1741665600000|2025-03-11 04:00:00|383.56|383.41|382.66|382.51|383.81|383.61|381.91|381.76|1933
1741669200000|2025-03-11 05:00:00|382.61|382.46|383.31|383.11|383.36|383.21|381.51|381.31|2943
1741672800000|2025-03-11 06:00:00|383.26|383.16|383.01|382.81|383.56|383.41|382.36|382.21|2013
1741676400000|2025-03-11 07:00:00|383.06|382.86|383.86|383.66|383.96|383.81|382.66|382.51|2271
1741680000000|2025-03-11 08:00:00|383.81|383.61|384.11|383.96|384.61|384.41|383.36|383.21|3462
1741683600000|2025-03-11 09:00:00|384.06|383.91|383.46|383.31|384.51|384.01|383.46|383.26|1397
1741687200000|2025-03-11 10:00:00|383.51|383.36|383.61|383.46|383.76|383.56|382.96|382.76|251
1741690800000|2025-03-11 11:00:00|383.56|383.41|384.36|384.21|384.36|384.21|383.16|382.91|231
1741694400000|2025-03-11 12:00:00|384.31|384.16|383.56|383.36|384.31|384.16|383.21|383.06|459
1741698000000|2025-03-11 13:00:00|383.61|383.41|384.56|384.31|386.06|385.86|383.46|383.31|1125
1741701600000|2025-03-11 14:00:00|384.51|384.26|381.16|380.96|385.71|385.21|379.86|379.66|1240
1741705200000|2025-03-11 15:00:00|381.11|380.91|383.61|383.36|384.91|384.76|381.01|380.76|826
1741708800000|2025-03-11 16:00:00|383.56|383.31|382.31|382.06|384.01|383.81|382.11|381.86|379
1741712400000|2025-03-11 17:00:00|382.26|382.11|382.86|382.66|383.31|383.06|381.56|381.31|218
1741716000000|2025-03-11 18:00:00|382.91|382.61|385.61|385.41|386.16|385.96|382.81|382.56|332
1741719600000|2025-03-11 19:00:00|385.56|385.36|384.06|383.86|385.76|385.51|384.06|383.86|386
1741723200000|2025-03-11 20:00:00|384.01|383.81|384.26|383.31|384.36|384.16|383.81|383.31|47
1741726800000|2025-03-11 21:00:00|384.31|383.26|384.11|383.51|385.46|383.51|384.01|382.06|0
1741730400000|2025-03-11 22:00:00|384.21|383.61|384.71|384.11|384.91|384.31|384.01|383.41|0
1741734000000|2025-03-11 23:00:00|384.81|384.21|384.81|384.21|384.81|384.21|384.31|383.71|0
1741737600000|2025-03-12 00:00:00|384.91|384.31|384.16|384.01|385.11|384.76|383.46|383.31|1922
1741741200000|2025-03-12 01:00:00|384.01|383.86|385.16|385.01|385.46|385.31|383.16|383.01|4542
1741744800000|2025-03-12 02:00:00|385.21|385.06|386.01|385.86|386.11|385.96|384.61|384.46|1980
1741748400000|2025-03-12 03:00:00|386.06|385.91|385.16|385.01|386.06|385.91|384.96|384.76|1348
1741752000000|2025-03-12 04:00:00|385.11|384.96|385.11|384.96|385.26|385.11|384.41|384.26|840
1741755600000|2025-03-12 05:00:00|385.01|384.86|386.51|386.36|386.66|386.51|384.86|384.71|1901
1741759200000|2025-03-12 06:00:00|386.46|386.31|385.41|385.21|386.86|386.71|385.11|384.91|1594
1741762800000|2025-03-12 07:00:00|385.36|385.11|385.21|385.06|385.71|385.56|384.96|384.76|2064
1741766400000|2025-03-12 08:00:00|385.16|385.01|385.96|385.76|386.06|385.91|384.91|384.76|2619
1741770000000|2025-03-12 09:00:00|385.91|385.81|386.36|386.16|386.46|386.21|385.06|384.91|1537
1741773600000|2025-03-12 10:00:00|386.41|386.21|385.76|385.56|386.51|386.31|385.56|385.36|309
1741777200000|2025-03-12 11:00:00|385.81|385.61|385.91|385.71|386.31|386.11|385.76|385.61|235
1741780800000|2025-03-12 12:00:00|385.86|385.66|387.21|387.06|387.86|387.66|385.81|385.61|754
1741784400000|2025-03-12 13:00:00|387.26|387.01|386.16|385.91|388.66|388.41|385.81|385.61|1267
1741788000000|2025-03-12 14:00:00|386.11|385.86|384.91|384.76|386.76|386.56|384.71|384.56|747
1741791600000|2025-03-12 15:00:00|384.96|384.81|386.41|386.21|386.46|386.26|384.36|384.16|406
1741795200000|2025-03-12 16:00:00|386.36|386.11|386.26|386.01|387.41|387.21|385.96|385.76|382
1741798800000|2025-03-12 17:00:00|386.46|386.11|385.96|385.76|387.11|386.96|385.96|385.71|86
1741802400000|2025-03-12 18:00:00|385.91|385.71|387.61|387.41|387.81|387.61|385.91|385.71|286
1741806000000|2025-03-12 19:00:00|387.56|387.36|386.81|386.61|387.61|387.36|386.46|386.26|406
1741809600000|2025-03-12 20:00:00|386.76|386.56|386.81|386.46|386.86|386.56|386.51|386.26|27
1741813200000|2025-03-12 21:00:00|386.86|386.41|387.51|386.91|387.96|386.91|386.86|386.41|0
1741816800000|2025-03-12 22:00:00|387.41|386.81|388.01|387.41|388.11|387.51|387.31|386.71|0
1741820400000|2025-03-12 23:00:00|388.11|387.51|388.66|388.06|388.66|388.06|388.01|387.41|0
1741824000000|2025-03-13 00:00:00|388.76|388.16|385.26|385.11|388.76|388.16|385.26|385.11|840
1741827600000|2025-03-13 01:00:00|385.21|385.06|386.16|385.96|386.21|386.06|384.46|384.21|2479
1741831200000|2025-03-13 02:00:00|386.21|386.01|386.06|385.91|386.66|386.51|385.71|385.56|1533
1741834800000|2025-03-13 03:00:00|386.01|385.86|384.76|384.56|386.06|385.91|384.66|384.46|1407
1741838400000|2025-03-13 04:00:00|384.71|384.51|385.51|385.36|385.71|385.56|384.66|384.51|864
1741842000000|2025-03-13 05:00:00|385.46|385.31|385.26|385.11|385.91|385.71|384.56|384.41|1661
1741845600000|2025-03-13 06:00:00|385.21|385.06|385.31|385.16|385.36|385.21|384.66|384.51|1043
1741849200000|2025-03-13 07:00:00|385.26|385.11|385.36|385.21|385.46|385.31|384.96|384.81|1177
1741852800000|2025-03-13 08:00:00|385.41|385.26|386.41|386.21|386.46|386.26|385.01|384.86|2245
1741856400000|2025-03-13 09:00:00|386.26|386.06|386.31|386.16|386.86|386.41|385.26|385.11|1323
1741860000000|2025-03-13 10:00:00|386.36|386.11|385.76|385.56|386.56|386.36|385.61|385.46|298
1741863600000|2025-03-13 11:00:00|385.71|385.51|385.66|385.46|385.81|385.61|385.16|384.96|344
1741867200000|2025-03-13 12:00:00|385.71|385.51|385.61|385.41|385.96|385.76|384.96|384.81|316
1741870800000|2025-03-13 13:00:00|385.66|385.51|384.91|384.71|386.91|386.66|384.61|384.31|403
1741874400000|2025-03-13 14:00:00|384.86|384.66|386.56|386.36|387.31|387.01|384.56|384.31|588
1741878000000|2025-03-13 15:00:00|386.66|386.41|384.96|384.76|387.11|386.86|384.71|384.51|751
1741881600000|2025-03-13 16:00:00|385.01|384.81|385.86|385.61|386.61|386.41|384.91|384.71|461
1741885200000|2025-03-13 17:00:00|385.91|385.56|384.46|384.26|386.21|385.81|384.31|384.11|122
1741888800000|2025-03-13 18:00:00|384.41|384.16|386.01|385.81|386.11|385.86|384.31|384.11|89
1741892400000|2025-03-13 19:00:00|385.96|385.76|384.91|384.66|386.31|386.11|384.76|384.56|165
1741896000000|2025-03-13 20:00:00|384.96|384.71|385.36|385.01|385.66|385.31|384.96|384.71|24
1741899600000|2025-03-13 21:00:00|385.41|384.61|385.46|384.86|386.21|384.86|385.26|384.11|0
1741903200000|2025-03-13 22:00:00|385.66|385.06|386.26|385.66|386.46|385.86|385.56|384.96|0
1741906800000|2025-03-13 23:00:00|386.36|385.76|386.26|385.66|386.56|385.96|386.16|385.56|0
1741910400000|2025-03-14 00:00:00|386.36|385.76|385.31|385.11|386.76|386.61|385.26|385.06|1303
1741914000000|2025-03-14 01:00:00|385.26|385.06|384.93|384.78|385.56|385.41|384.71|384.51|3733
1741917600000|2025-03-14 02:00:00|384.98|384.93|385.33|385.18|385.48|385.33|384.68|384.53|1914
1741921200000|2025-03-14 03:00:00|385.28|385.13|385.13|384.98|385.28|385.13|384.78|384.63|1246
1741924800000|2025-03-14 04:00:00|385.08|384.93|385.48|385.33|385.68|385.53|384.98|384.83|964
1741928400000|2025-03-14 05:00:00|385.43|385.28|384.88|384.73|385.48|385.33|384.43|384.28|1581
1741932000000|2025-03-14 06:00:00|384.93|384.78|385.23|385.08|385.33|385.18|384.78|384.63|849
1741935600000|2025-03-14 07:00:00|385.18|385.03|385.23|385.08|385.33|385.18|384.83|384.68|1147
1741939200000|2025-03-14 08:00:00|385.18|385.03|385.58|385.43|385.78|385.63|384.88|384.73|2073
1741942800000|2025-03-14 09:00:00|385.68|385.53|386.03|385.88|386.08|385.93|385.48|384.98|838
1741946400000|2025-03-14 10:00:00|386.08|385.93|386.23|386.03|386.33|386.18|385.63|385.48|211
1741950000000|2025-03-14 11:00:00|386.18|385.98|386.43|386.23|386.73|386.58|386.03|385.78|129
1741953600000|2025-03-14 12:00:00|386.48|386.28|386.98|386.83|387.38|387.18|386.48|386.28|457
1741957200000|2025-03-14 13:00:00|386.93|386.78|388.28|387.88|388.68|388.48|386.58|386.38|419
1741960800000|2025-03-14 14:00:00|388.18|387.83|388.38|388.23|388.58|388.28|387.23|386.88|626
1741964400000|2025-03-14 15:00:00|388.43|388.28|388.83|388.63|388.98|388.83|388.38|388.23|475
1741968000000|2025-03-14 16:00:00|388.78|388.58|389.08|388.93|389.13|388.98|388.28|388.08|303
1741971600000|2025-03-14 17:00:00|389.03|388.88|388.68|388.48|389.28|389.08|388.58|388.43|231
1741975200000|2025-03-14 18:00:00|388.73|388.53|389.08|388.88|389.18|388.98|388.63|388.43|39
1741978800000|2025-03-14 19:00:00|389.03|388.83|388.98|388.78|389.38|389.18|388.63|388.48|495
1741982400000|2025-03-14 20:00:00|388.93|388.73|389.18|388.88|389.18|388.88|388.58|388.33|59
1742162400000|2025-03-16 22:00:00|389.28|388.68|388.38|387.78|389.28|388.68|388.28|387.68|0
1742166000000|2025-03-16 23:00:00|388.38|387.78|388.38|387.78|388.68|388.08|388.08|387.48|0
1742169600000|2025-03-17 00:00:00|388.48|387.88|389.2|389.05|390.1|389.9|388.03|387.68|2345
1742173200000|2025-03-17 01:00:00|389.3|389.1|389.5|389.3|390.25|390.1|388.15|387.95|3808
1742176800000|2025-03-17 02:00:00|389.6|389.4|390.05|389.9|390.15|390|389.45|389.3|1372
1742180400000|2025-03-17 03:00:00|390|389.85|390.05|389.85|390.15|390|389.7|389.55|895
1742184000000|2025-03-17 04:00:00|390|389.9|390.7|390.55|390.75|390.6|390|389.9|824
1742187600000|2025-03-17 05:00:00|390.75|390.6|389.2|389.05|390.75|390.6|388.6|388.45|1420
1742191200000|2025-03-17 06:00:00|389.25|389.1|389.7|389.5|389.7|389.55|388.95|388.8|921
1742194800000|2025-03-17 07:00:00|389.65|389.45|389.9|389.75|390.1|389.95|389.15|389|1286
1742198400000|2025-03-17 08:00:00|389.95|389.8|389.9|389.75|390.15|390|389.4|389.2|2331
1742202000000|2025-03-17 09:00:00|389.85|389.7|390.4|390.15|390.4|390.15|389.45|389.15|912
1742205600000|2025-03-17 10:00:00|390.35|390.2|390.65|390.45|390.8|390.6|390.3|390.15|130
1742209200000|2025-03-17 11:00:00|390.6|390.5|390.65|390.5|390.9|390.7|390.45|390.3|506
1742212800000|2025-03-17 12:00:00|390.7|390.55|391.1|390.95|391.4|391.25|390.4|390.25|267
1742216400000|2025-03-17 13:00:00|391.05|390.9|392.5|392.3|393.35|393.15|390.85|390.7|875
1742220000000|2025-03-17 14:00:00|392.45|392.25|391.65|391.45|392.65|392.4|391.35|391.2|735
1742223600000|2025-03-17 15:00:00|391.7|391.5|391.95|391.75|392.4|392.2|391.45|391.25|465
1742227200000|2025-03-17 16:00:00|391.9|391.7|392.05|391.9|392.3|392.05|391.7|391.55|467
1742230800000|2025-03-17 17:00:00|392.1|391.95|393.3|393.1|393.4|393.2|391.95|391.8|248
1742234400000|2025-03-17 18:00:00|393.5|393.15|394|393.8|394.15|394|393.3|393.15|268
1742238000000|2025-03-17 19:00:00|393.95|393.85|393.35|393.15|394.2|394|393.2|393|390
1742241600000|2025-03-17 20:00:00|393.3|393.2|393.25|393.1|393.4|393.2|393.1|392.95|57
1742245200000|2025-03-17 21:00:00|393.65|392.95|393.65|393.05|393.8|393.05|393.55|392.95|5
1742248800000|2025-03-17 22:00:00|393.75|393.15|393.95|393.35|393.95|393.35|393.65|393.05|0
1742252400000|2025-03-17 23:00:00|393.85|393.25|393.65|393.05|393.95|393.35|393.55|392.95|0
1742256000000|2025-03-18 00:00:00|393.75|393.15|394.62|394.47|394.67|394.52|393.37|392.77|1846
1742259600000|2025-03-18 01:00:00|394.67|394.52|395.17|395.02|395.77|395.57|393.57|393.37|3778
1742263200000|2025-03-18 02:00:00|395.22|394.97|396.47|396.32|396.47|396.32|395.22|394.97|1413
1742266800000|2025-03-18 03:00:00|396.42|396.27|396.02|395.87|396.47|396.32|395.92|395.77|1185
1742270400000|2025-03-18 04:00:00|396.07|395.92|396.12|395.97|396.27|396.12|395.92|395.77|612
1742274000000|2025-03-18 05:00:00|396.22|396.07|395.27|395.12|396.92|396.77|395.12|394.97|1702
1742277600000|2025-03-18 06:00:00|395.22|395.07|396.07|395.92|396.17|396.02|395.22|395.07|1421
1742281200000|2025-03-18 07:00:00|396.17|395.97|396.07|395.92|396.22|396.07|395.77|395.57|1392
1742284800000|2025-03-18 08:00:00|396.02|395.87|395.87|395.72|396.22|396.07|394.87|394.67|3448
1742288400000|2025-03-18 09:00:00|395.82|395.67|396.22|396.07|396.77|396.42|395.82|395.67|1289
1742292000000|2025-03-18 10:00:00|396.17|396.02|395.87|395.72|396.22|396.07|395.37|395.22|438
1742295600000|2025-03-18 11:00:00|395.92|395.77|395.77|395.57|395.92|395.77|395.52|395.37|255
1742299200000|2025-03-18 12:00:00|395.72|395.52|395.07|394.92|395.92|395.72|395.02|394.87|397
1742302800000|2025-03-18 13:00:00|395.02|394.87|392.02|391.82|395.62|395.32|391.82|391.52|1227
1742306400000|2025-03-18 14:00:00|391.97|391.72|391.62|391.32|392.12|391.87|390.92|390.72|942
1742310000000|2025-03-18 15:00:00|391.57|391.37|390.77|390.62|391.57|391.37|390.32|390.17|652
1742313600000|2025-03-18 16:00:00|390.82|390.57|391.47|391.27|391.72|391.52|390.77|390.52|167
1742317200000|2025-03-18 17:00:00|391.42|391.12|391.52|391.32|391.72|391.52|391.02|390.77|206
1742320800000|2025-03-18 18:00:00|391.47|391.27|391.67|391.47|391.82|391.62|391.07|390.87|202
1742324400000|2025-03-18 19:00:00|391.62|391.42|391.42|391.22|392.12|391.92|391.17|390.97|182
1742328000000|2025-03-18 20:00:00|391.47|391.32|391.47|391.32|391.72|391.52|391.42|391.22|27
1742331600000|2025-03-18 21:00:00|391.77|391.37|392.07|391.47|392.07|391.47|391.77|391.37|2
1742335200000|2025-03-18 22:00:00|391.97|391.37|392.07|391.47|392.17|391.57|391.57|390.97|0
1742338800000|2025-03-18 23:00:00|392.17|391.57|392.17|391.57|392.27|391.67|391.87|391.27|0
1742342400000|2025-03-19 00:00:00|392.27|391.67|393.67|393.52|394.12|393.97|392.07|391.47|1652
1742346000000|2025-03-19 01:00:00|393.72|393.47|393.72|393.52|394.27|394.07|392.82|392.62|2671
1742349600000|2025-03-19 02:00:00|393.67|393.57|393.69|393.54|394.09|393.94|393.24|393.04|1220
1742353200000|2025-03-19 03:00:00|393.74|393.59|393.94|393.74|394.24|394.09|393.64|393.49|1009
1742356800000|2025-03-19 04:00:00|393.89|393.69|393.54|393.39|393.94|393.79|393.39|393.24|498
1742360400000|2025-03-19 05:00:00|393.49|393.34|392.84|392.69|394.14|393.94|392.74|392.59|1598
1742364000000|2025-03-19 06:00:00|392.89|392.74|392.54|392.39|392.94|392.74|392.34|392.19|949
1742367600000|2025-03-19 07:00:00|392.49|392.34|392.69|392.54|393.24|393.09|392.49|392.34|1227
1742371200000|2025-03-19 08:00:00|392.74|392.59|392.49|392.29|393.04|392.89|392.44|392.29|1923
1742374800000|2025-03-19 09:00:00|392.44|392.34|393.04|392.84|393.04|392.84|391.89|391.59|910
1742378400000|2025-03-19 10:00:00|393.09|392.89|393.09|392.84|393.44|393.24|392.94|392.74|302
1742382000000|2025-03-19 11:00:00|393.04|392.89|393.09|392.89|393.29|393.14|392.89|392.69|302
1742385600000|2025-03-19 12:00:00|393.14|392.94|393.24|393.09|393.29|393.09|393.14|392.94|39
1742389200000|2025-03-19 13:00:00|392.99|392.84|394.14|393.89|394.39|394.19|392.74|392.59|373
1742392800000|2025-03-19 14:00:00|394.19|393.94|394.39|394.19|394.84|394.69|394.14|393.89|287
1742396400000|2025-03-19 15:00:00|394.34|394.14|395.19|394.99|395.39|395.19|394.34|394.14|132
1742400000000|2025-03-19 16:00:00|395.24|395.04|394.94|394.79|395.29|395.14|394.69|394.49|384
1742403600000|2025-03-19 17:00:00|394.99|394.74|394.19|393.89|394.99|394.84|393.99|393.84|186
1742407200000|2025-03-19 18:00:00|394.24|393.84|395.69|395.49|395.79|395.64|394.09|393.74|191
1742410800000|2025-03-19 19:00:00|395.74|395.54|394.59|394.44|396.34|396.14|394.59|394.39|315
1742414400000|2025-03-19 20:00:00|394.64|394.49|395.29|394.74|395.29|394.84|394.64|394.44|44
1742418000000|2025-03-19 21:00:00|395.34|394.64|395.69|395.09|396.14|395.09|395.34|394.64|0
1742421600000|2025-03-19 22:00:00|395.79|395.19|396.29|395.69|396.39|395.79|395.69|395.09|0
1742425200000|2025-03-19 23:00:00|396.19|395.59|396.39|395.79|396.49|395.89|396.19|395.59|0
1742428800000|2025-03-20 00:00:00|396.49|395.89|395.44|395.29|396.59|396.24|395.34|395.14|1088
1742432400000|2025-03-20 01:00:00|395.49|395.34|396.39|396.24|396.84|396.69|394.54|394.39|2660
1742436000000|2025-03-20 02:00:00|396.44|396.29|396.92|396.77|397.19|397.04|396.09|395.89|7709
1742439600000|2025-03-20 03:00:00|396.97|396.82|396.37|396.22|397.27|397.12|396.22|396.07|1484
1742443200000|2025-03-20 04:00:00|396.47|396.17|396.52|396.37|396.82|396.62|396.37|396.17|661
1742446800000|2025-03-20 05:00:00|396.47|396.32|396.52|396.37|396.67|396.52|396.22|396.07|982
1742450400000|2025-03-20 06:00:00|396.57|396.32|396.57|396.42|396.87|396.72|396.52|396.32|861
1742454000000|2025-03-20 07:00:00|396.62|396.47|396.87|396.72|397.02|396.87|396.57|396.42|1621
1742457600000|2025-03-20 08:00:00|396.92|396.77|396.57|396.42|397.07|396.92|396.52|396.32|2009
1742461200000|2025-03-20 09:00:00|396.52|396.37|395.52|395.32|396.62|396.47|395.52|395.12|1374
1742464800000|2025-03-20 10:00:00|395.47|395.27|394.37|394.17|395.72|395.47|393.62|393.47|657
1742468400000|2025-03-20 11:00:00|394.32|394.12|394.32|394.07|394.67|394.52|394.07|393.82|195
1742472000000|2025-03-20 12:00:00|394.27|394.12|394.17|393.97|394.72|394.52|394.12|393.97|268
1742475600000|2025-03-20 13:00:00|394.12|394.02|394.67|394.47|394.87|394.72|393.27|393.07|913
1742479200000|2025-03-20 14:00:00|394.62|394.42|394.32|394.12|395.32|395.12|393.97|393.77|981
1742482800000|2025-03-20 15:00:00|394.37|394.17|394.72|394.57|395.17|395.02|394.07|393.92|342
1742486400000|2025-03-20 16:00:00|394.67|394.47|394.07|393.87|395.07|394.87|394.02|393.87|380
1742490000000|2025-03-20 17:00:00|394.02|393.82|394.27|394.07|394.67|394.47|393.77|393.62|225
1742493600000|2025-03-20 18:00:00|394.22|394.02|394.27|394.07|394.82|394.67|393.97|393.77|120
1742497200000|2025-03-20 19:00:00|394.32|394.12|394.62|394.42|394.97|394.72|394.07|393.87|339
1742500800000|2025-03-20 20:00:00|394.57|394.37|394.57|394.37|394.72|394.52|394.52|394.27|33
1742504400000|2025-03-20 21:00:00|394.62|393.92|394.72|394.12|395.17|394.42|394.62|393.77|0
1742508000000|2025-03-20 22:00:00|394.62|394.02|394.72|394.12|394.92|394.32|394.62|394.02|0
1742511600000|2025-03-20 23:00:00|394.62|394.02|394.72|394.12|394.72|394.12|394.32|393.72|0
1742515200000|2025-03-21 00:00:00|394.62|394.02|394.87|394.72|395.72|395.57|394.62|394.02|1096
1742518800000|2025-03-21 01:00:00|395.02|394.87|396.19|396.04|396.87|396.72|394.62|394.42|3119
1742522400000|2025-03-21 02:00:00|396.14|395.99|395.94|395.79|396.39|396.19|395.59|395.44|1879
1742526000000|2025-03-21 03:00:00|396.04|395.74|396.64|396.49|396.99|396.84|395.94|395.74|1375
1742529600000|2025-03-21 04:00:00|396.69|396.54|396.49|396.34|396.89|396.74|396.44|396.29|925
1742533200000|2025-03-21 05:00:00|396.59|396.44|396.39|396.19|396.64|396.49|395.94|395.79|1826
1742536800000|2025-03-21 06:00:00|396.29|396.14|396.19|396.04|396.44|396.29|395.89|395.74|1485
1742540400000|2025-03-21 07:00:00|396.24|396.09|395.79|395.64|396.29|396.14|395.69|395.49|1261
1742544000000|2025-03-21 08:00:00|395.84|395.59|395.69|395.49|396.09|395.94|395.49|395.34|3083
1742547600000|2025-03-21 09:00:00|395.59|395.39|395.84|395.64|395.89|395.74|394.69|394.54|2495
1742551200000|2025-03-21 10:00:00|395.89|395.69|396.14|395.99|396.34|396.19|395.59|395.44|293
1742554800000|2025-03-21 11:00:00|396.09|395.94|396.09|395.89|396.29|396.14|395.59|395.44|368
1742558400000|2025-03-21 12:00:00|396.04|395.94|395.59|395.39|396.54|396.34|395.24|395.04|690
1742562000000|2025-03-21 13:00:00|395.54|395.44|394.64|394.44|395.69|395.54|394.19|393.99|1063
1742565600000|2025-03-21 14:00:00|394.69|394.49|395.79|395.59|395.84|395.64|394.29|394.09|315
1742569200000|2025-03-21 15:00:00|395.84|395.64|395.04|394.84|396.19|395.99|394.79|394.59|505
1742572800000|2025-03-21 16:00:00|394.99|394.79|395.94|395.74|396.04|395.84|394.84|394.64|786
1742576400000|2025-03-21 17:00:00|395.89|395.69|395.64|395.44|396.09|395.94|395.19|394.99|262
1742580000000|2025-03-21 18:00:00|395.59|395.39|395.34|395.19|395.74|395.59|395.24|395.09|209
1742583600000|2025-03-21 19:00:00|395.29|395.14|395.74|395.54|395.89|395.69|395.04|394.89|263
1742587200000|2025-03-21 20:00:00|395.69|395.44|395.29|395.04|395.79|395.59|395.24|394.99|123
1742767200000|2025-03-23 22:00:00|396.84|396.24|396.44|395.84|396.94|396.34|396.44|395.84|0
1742770800000|2025-03-23 23:00:00|396.34|395.74|396.98|396.38|396.98|396.38|396.34|395.74|0
1742774400000|2025-03-24 00:00:00|396.88|396.28|396.98|396.83|398.03|397.88|395.53|395.33|2417
1742778000000|2025-03-24 01:00:00|397.13|396.98|396.18|395.98|397.13|396.98|395.48|395.33|41661
1742781600000|2025-03-24 02:00:00|396.13|396.03|395.98|395.83|396.23|396.03|395.58|395.38|7286
1742785200000|2025-03-24 03:00:00|396.08|395.93|396.53|396.38|396.63|396.48|396.03|395.88|6549
1742788800000|2025-03-24 04:00:00|396.48|396.33|396.48|396.33|396.58|396.43|396.18|396.03|2992
1742792400000|2025-03-24 05:00:00|396.53|396.38|396.63|396.48|396.73|396.58|396.33|396.18|3927
1742796000000|2025-03-24 06:00:00|396.58|396.43|396.93|396.78|397.03|396.88|396.58|396.38|3079
1742799600000|2025-03-24 07:00:00|396.88|396.73|398.03|397.88|398.08|397.93|396.88|396.73|4086
1742803200000|2025-03-24 08:00:00|398.08|397.93|398.03|397.88|398.33|398.18|397.88|397.68|8194
1742806800000|2025-03-24 09:00:00|398.08|397.93|397.43|397.28|398.23|398.08|397.43|397.08|3465
1742810400000|2025-03-24 10:00:00|397.48|397.23|397.88|397.73|397.98|397.78|397.43|397.23|716
1742814000000|2025-03-24 11:00:00|397.93|397.78|397.78|397.63|398.03|397.83|397.63|397.48|98
1742817600000|2025-03-24 12:00:00|397.73|397.58|398.13|397.98|398.13|397.98|397.58|397.38|393
1742821200000|2025-03-24 13:00:00|398.08|397.93|398.23|398.08|398.38|398.23|397.43|397.23|1198
1742824800000|2025-03-24 14:00:00|398.28|398.03|399.38|399.23|399.38|399.23|398.23|398.03|849
1742828400000|2025-03-24 15:00:00|399.33|399.18|398.58|398.38|399.38|399.23|398.48|398.28|477
1742832000000|2025-03-24 16:00:00|398.53|398.43|398.18|397.98|398.78|398.58|398.08|397.88|1059
1742835600000|2025-03-24 17:00:00|398.13|397.93|398.53|398.33|398.73|398.53|397.93|397.73|159
1742839200000|2025-03-24 18:00:00|398.58|398.38|398.83|398.68|398.88|398.68|398.13|397.98|190
1742842800000|2025-03-24 19:00:00|398.78|398.63|398.88|398.73|399.23|399.08|398.78|398.58|298
1742846400000|2025-03-24 20:00:00|398.93|398.68|398.93|398.73|399.03|398.88|398.83|398.58|396
1742850000000|2025-03-24 21:00:00|398.98|398.58|399.18|398.58|399.18|398.58|398.98|398.58|0
1742853600000|2025-03-24 22:00:00|399.28|398.68|399.08|398.48|399.28|398.68|398.98|398.38|0
1742857200000|2025-03-24 23:00:00|398.98|398.38|399.08|398.48|399.18|398.58|398.98|398.38|0
1742860800000|2025-03-25 00:00:00|399.18|398.58|400.83|400.68|400.98|400.78|398.48|398.23|5161
1742864400000|2025-03-25 01:00:00|400.93|400.78|402.58|402.43|403.63|403.48|400.58|400.38|14109
1742868000000|2025-03-25 02:00:00|402.68|402.48|402.18|402.03|402.68|402.48|401.68|401.53|5707
1742871600000|2025-03-25 03:00:00|402.13|401.98|402.13|401.98|402.48|402.28|402.03|401.88|13567
1742875200000|2025-03-25 04:00:00|402.18|402.03|402.23|402.08|402.23|402.08|401.93|401.78|3893
1742878800000|2025-03-25 05:00:00|402.18|402.03|403.63|403.43|404.13|403.98|401.98|401.78|12132
1742882400000|2025-03-25 06:00:00|403.58|403.38|402.53|402.33|403.78|403.58|402.38|402.18|5392
1742886000000|2025-03-25 07:00:00|402.48|402.28|401.28|401.13|402.78|402.63|401.23|401.08|6641
1742889600000|2025-03-25 08:00:00|401.38|401.23|401.53|401.38|401.58|401.43|400.48|400.33|4975
1742893200000|2025-03-25 09:00:00|401.58|401.43|401.78|401.58|402.43|401.93|401.38|401.23|2208
1742896800000|2025-03-25 10:00:00|401.73|401.63|402.53|402.38|402.63|402.48|401.73|401.58|691
1742900400000|2025-03-25 11:00:00|402.58|402.43|402.78|402.58|402.83|402.63|402.48|402.28|980
1742904000000|2025-03-25 12:00:00|402.83|402.63|402.43|402.23|402.83|402.68|402.38|402.18|214
1742907600000|2025-03-25 13:00:00|402.38|402.33|401.48|401.28|402.53|402.38|401.18|401.03|1716
1742911200000|2025-03-25 14:00:00|401.58|401.33|401.48|401.28|401.68|401.48|400.78|400.63|497
1742914800000|2025-03-25 15:00:00|401.43|401.33|400.18|400.03|401.48|401.33|400.13|399.98|651
1742918400000|2025-03-25 16:00:00|400.23|400.08|401.18|400.98|401.18|400.98|400.13|399.98|556
1742922000000|2025-03-25 17:00:00|401.23|401.03|401.13|400.93|401.38|401.23|400.98|400.83|96
1742925600000|2025-03-25 18:00:00|401.08|400.88|400.83|400.63|401.23|401.08|400.73|400.53|148
1742929200000|2025-03-25 19:00:00|400.88|400.68|401.18|400.98|401.33|401.13|400.83|400.63|365
1742932800000|2025-03-25 20:00:00|401.23|401.03|401.43|401.08|401.43|401.18|401.13|400.93|51
1742936400000|2025-03-25 21:00:00|401.48|401.03|401.23|400.63|401.73|401.03|401.23|400.18|2
1742940000000|2025-03-25 22:00:00|401.33|400.73|401.13|400.53|401.43|400.83|401.13|400.53|0
1742943600000|2025-03-25 23:00:00|401.23|400.63|401.33|400.73|401.33|400.73|401.13|400.53|0
1742947200000|2025-03-26 00:00:00|401.23|400.63|402.23|402.08|402.63|402.48|400.88|400.58|6855
1742950800000|2025-03-26 01:00:00|402.18|401.98|402.03|401.88|402.18|401.98|400.93|400.78|6400
1742954400000|2025-03-26 02:00:00|401.98|401.83|402.03|401.88|402.03|401.88|401.63|401.48|5614
1742958000000|2025-03-26 03:00:00|402.13|401.93|402.43|402.28|402.48|402.33|401.98|401.83|2468
1742961600000|2025-03-26 04:00:00|402.48|402.33|402.88|402.73|402.93|402.73|402.48|402.33|1755
1742965200000|2025-03-26 05:00:00|402.83|402.68|402.18|402.03|403.38|403.23|402.18|402.03|2651
1742968800000|2025-03-26 06:00:00|402.23|402.08|402.68|402.53|402.78|402.63|402.23|402.08|2021
1742972400000|2025-03-26 07:00:00|402.73|402.48|402.73|402.58|402.98|402.83|402.68|402.48|2231
1742976000000|2025-03-26 08:00:00|402.78|402.63|403.18|403.03|403.33|403.18|402.48|402.33|8676
1742979600000|2025-03-26 09:00:00|403.23|403.08|402.88|402.68|403.33|403.18|402.68|402.33|3017
1742983200000|2025-03-26 10:00:00|402.83|402.63|403.98|403.78|403.98|403.83|402.83|402.63|1092
1742986800000|2025-03-26 11:00:00|403.93|403.83|403.58|403.43|403.93|403.83|403.48|403.33|439
1742990400000|2025-03-26 12:00:00|403.53|403.33|403.53|403.38|403.73|403.58|403.43|403.23|505
1742994000000|2025-03-26 13:00:00|403.48|403.33|401.43|401.23|404.28|404.08|401.43|401.23|976
1742997600000|2025-03-26 14:00:00|401.38|401.28|401.38|401.18|402.33|402.13|401.03|400.88|755
1743001200000|2025-03-26 15:00:00|401.33|401.13|400.68|400.48|401.63|401.48|400.53|400.33|492
1743004800000|2025-03-26 16:00:00|400.63|400.43|400.63|400.43|401.13|400.88|400.43|400.28|372
1743008400000|2025-03-26 17:00:00|400.58|400.38|400.68|400.48|401.08|400.93|400.33|400.18|540
1743012000000|2025-03-26 18:00:00|400.73|400.53|400.58|400.38|401.48|401.28|400.53|400.33|167
1743015600000|2025-03-26 19:00:00|400.63|400.43|401.23|401.03|401.38|401.18|400.43|400.28|297
1743019200000|2025-03-26 20:00:00|401.18|400.98|401.58|400.88|401.58|401.08|401.03|400.78|50
1743022800000|2025-03-26 21:00:00|401.63|400.83|400.63|400.03|401.63|400.83|400.63|400.03|78
1743026400000|2025-03-26 22:00:00|400.23|399.63|400.33|399.73|401.03|400.43|400.03|399.43|0
1743030000000|2025-03-26 23:00:00|400.23|399.63|400.73|400.13|400.83|400.23|400.23|399.63|0
1743033600000|2025-03-27 00:00:00|400.63|400.03|402.93|402.78|402.98|402.78|400.63|400.03|1734
1743037200000|2025-03-27 01:00:00|402.73|402.53|404.58|404.43|404.58|404.43|401.73|401.58|4324
1743040800000|2025-03-27 02:00:00|404.53|404.38|403.83|403.68|404.88|404.68|403.68|403.53|3400
1743044400000|2025-03-27 03:00:00|403.88|403.73|403.73|403.53|404.03|403.88|403.23|403.08|1103
1743048000000|2025-03-27 04:00:00|403.68|403.58|403.93|403.78|404.33|404.18|403.68|403.53|1124
1743051600000|2025-03-27 05:00:00|403.98|403.68|403.58|403.43|404.08|403.93|403.43|403.28|1083
1743055200000|2025-03-27 06:00:00|403.53|403.38|403.18|403.03|403.98|403.83|403.18|403.03|1325
1743058800000|2025-03-27 07:00:00|403.13|402.98|403.38|403.23|403.58|403.43|402.98|402.83|1014
1743062400000|2025-03-27 08:00:00|403.33|403.18|403.28|403.13|403.63|403.43|402.68|402.53|2417
1743066000000|2025-03-27 09:00:00|403.33|403.18|403.78|403.63|404.03|403.88|403.18|402.83|1313
1743069600000|2025-03-27 10:00:00|403.83|403.58|403.68|403.48|404.08|403.93|403.68|403.48|336
1743073200000|2025-03-27 11:00:00|403.63|403.53|403.43|403.23|403.68|403.53|403.28|403.13|114
1743076800000|2025-03-27 12:00:00|403.38|403.28|403.08|402.88|403.63|403.43|402.83|402.63|340
1743080400000|2025-03-27 13:00:00|403.03|402.93|403.43|403.23|403.58|403.38|401.73|401.53|588
1743084000000|2025-03-27 14:00:00|403.38|403.18|405.38|405.18|405.38|405.18|403.23|402.98|459
1743087600000|2025-03-27 15:00:00|405.43|405.23|405.38|405.18|405.63|405.43|404.23|404.08|655
1743091200000|2025-03-27 16:00:00|405.43|405.23|404.98|404.78|406.48|406.33|404.93|404.73|493
1743094800000|2025-03-27 17:00:00|405.13|404.83|404.73|404.53|405.58|405.38|404.63|404.48|176
1743098400000|2025-03-27 18:00:00|404.78|404.58|405.48|405.28|406.03|405.83|404.73|404.53|94
1743102000000|2025-03-27 19:00:00|405.43|405.23|404.83|404.63|406.23|405.98|404.83|404.63|154
1743105600000|2025-03-27 20:00:00|404.88|404.68|405.38|404.83|405.48|405.18|404.88|404.68|43
1743109200000|2025-03-27 21:00:00|405.43|404.78|405.43|404.83|405.68|404.93|405.43|404.63|0
1743112800000|2025-03-27 22:00:00|405.53|404.93|405.77|405.17|405.97|405.37|405.43|404.83|0
1743116400000|2025-03-27 23:00:00|405.67|405.07|405.57|404.97|405.77|405.17|405.37|404.77|0
1743120000000|2025-03-28 00:00:00|405.47|404.87|408.62|408.47|408.67|408.47|405.17|404.57|1809
1743123600000|2025-03-28 01:00:00|408.32|408.12|406.02|405.87|409.12|408.92|405.82|405.67|4008
1743127200000|2025-03-28 02:00:00|406.12|405.97|407.02|406.82|407.22|407.02|406.02|405.87|1175
1743130800000|2025-03-28 03:00:00|407.07|406.87|406.72|406.52|407.17|407.02|406.52|406.32|1310
1743134400000|2025-03-28 04:00:00|406.67|406.57|406.97|406.82|406.97|406.82|406.57|406.42|741
1743138000000|2025-03-28 05:00:00|407.02|406.87|405.77|405.62|407.17|406.97|405.02|404.82|1695
1743141600000|2025-03-28 06:00:00|405.72|405.52|405.22|405.07|405.92|405.72|404.57|404.42|1146
1743145200000|2025-03-28 07:00:00|405.17|405.02|404.12|403.97|405.47|405.32|403.92|403.77|1368
1743148800000|2025-03-28 08:00:00|404.17|404.02|405.02|404.87|405.22|405.02|404.07|403.92|2197
1743152400000|2025-03-28 09:00:00|404.97|404.82|404.57|404.37|405.17|404.87|404.32|404.17|979
1743156000000|2025-03-28 10:00:00|404.52|404.32|405.02|404.82|405.22|405.07|404.47|404.32|83
1743159600000|2025-03-28 11:00:00|405.07|404.87|405.17|405.02|405.17|405.02|404.92|404.72|91
1743163200000|2025-03-28 12:00:00|405.12|404.97|404.32|404.17|405.22|405.02|404.22|404.07|231
1743166800000|2025-03-28 13:00:00|404.27|404.12|403.37|403.07|405.02|404.77|402.87|402.62|806
1743170400000|2025-03-28 14:00:00|402.97|403.12|401.32|401.07|403.52|403.22|400.87|400.72|1083
1743174000000|2025-03-28 15:00:00|401.27|401.02|401.07|400.87|402.22|402.07|400.62|400.47|413
1743177600000|2025-03-28 16:00:00|401.02|400.82|401.02|400.87|401.62|401.47|401.02|400.77|632
1743181200000|2025-03-28 17:00:00|400.97|400.82|400.62|400.42|400.97|400.87|400.22|400.07|398
1743184800000|2025-03-28 18:00:00|400.67|400.47|400.52|400.32|400.87|400.72|400.12|399.97|156
1743188400000|2025-03-28 19:00:00|400.47|400.27|400.67|400.47|400.72|400.52|400.02|399.82|360
1743192000000|2025-03-28 20:00:00|400.62|400.52|399.92|399.67|400.62|400.52|399.92|399.67|62
1743372000000|2025-03-30 22:00:00|399.17|398.57|399.57|398.97|399.67|399.07|398.87|398.27|0
1743375600000|2025-03-30 23:00:00|399.47|398.87|399.57|398.97|399.57|398.97|398.97|398.37|0
1743379200000|2025-03-31 00:00:00|399.47|398.87|393.87|393.67|399.57|398.97|393.87|393.67|2162
1743382800000|2025-03-31 01:00:00|394.12|393.72|393.87|393.67|397.02|396.72|393.27|393.07|2627
1743386400000|2025-03-31 02:00:00|393.92|393.72|389.32|389.12|393.92|393.72|389.32|389.12|1898
1743390000000|2025-03-31 03:00:00|389.27|389.17|390.5|390.3|391.3|391.05|388.97|388.77|1588
1743393600000|2025-03-31 04:00:00|390.45|390.25|390.95|390.7|390.95|390.75|373.3|372.5|2575
1743397200000|2025-03-31 05:00:00|390.8|390.75|391.2|390.95|391.55|391.4|389.2|389|1640
1743400800000|2025-03-31 06:00:00|391.15|390.9|391.6|391.45|392|391.8|390.75|390.6|1098
1743404400000|2025-03-31 07:00:00|391.65|391.4|394.35|394.15|394.5|394.3|391.3|391.1|1766
1743408000000|2025-03-31 08:00:00|394.45|394.2|393.05|392.85|394.55|394.4|392.6|392.4|1811
1743411600000|2025-03-31 09:00:00|393.1|392.9|393.1|392.9|395|394.4|393.05|392.85|1197
1743415200000|2025-03-31 10:00:00|393.05|392.85|393.7|393.5|394.05|393.9|392.75|392.55|283
1743418800000|2025-03-31 11:00:00|393.75|393.55|394.6|394.4|394.8|394.6|393.6|393.35|534
1743422400000|2025-03-31 12:00:00|394.55|394.35|394.55|394.35|394.75|394.55|394.15|393.95|591
1743426000000|2025-03-31 13:00:00|394.6|394.4|395.35|395.1|395.45|395.2|393.5|393.2|491
1743429600000|2025-03-31 14:00:00|395.3|395.15|396.3|396.1|396.45|396.25|394.95|394.75|512
1743433200000|2025-03-31 15:00:00|396.4|396.15|397.05|396.9|397.35|397.15|396.3|396.1|374
1743436800000|2025-03-31 16:00:00|397.1|396.85|397.65|397.4|398.05|397.9|396.6|396.45|308
1743440400000|2025-03-31 17:00:00|397.6|397.35|397.7|397.5|398.25|398.05|397.3|397.15|230
1743444000000|2025-03-31 18:00:00|397.65|397.55|398.55|398.35|399|398.8|397.65|397.55|301
1743447600000|2025-03-31 19:00:00|398.6|398.4|399.25|399.05|399.5|399.3|398.5|398.25|320
1743451200000|2025-03-31 20:00:00|399.3|399.1|399.05|398.6|399.3|399.1|398.95|398.6|67
1743454800000|2025-03-31 21:00:00|399.2|398.55|398.7|398.1|399.2|398.55|398.7|397.65|0
1743458400000|2025-03-31 22:00:00|398.6|398|398.4|397.8|398.8|398.2|397.8|397.2|0
1743462000000|2025-03-31 23:00:00|398.3|397.7|398.1|397.5|398.7|398.1|397.9|397.3|0
1743465600000|2025-04-01 00:00:00|398|397.4|398|397.85|399.45|399.25|397.5|397.1|3134
1743469200000|2025-04-01 01:00:00|397.8|397.65|398.25|398.05|399.4|399.25|397.3|397.1|6015
1743472800000|2025-04-01 02:00:00|398.2|398|397.9|397.75|398.55|398.35|396.3|396.15|3484
1743476400000|2025-04-01 03:00:00|397.95|397.7|399|398.85|399.5|399.3|397.95|397.7|2319
1743480000000|2025-04-01 04:00:00|398.95|398.8|398.65|398.5|398.95|398.85|398.1|397.95|1525
1743483600000|2025-04-01 05:00:00|398.7|398.55|399.4|399.25|399.9|399.75|398.7|398.55|1843
1743487200000|2025-04-01 06:00:00|399.35|399.2|400.4|400.25|400.45|400.3|399.15|399|1838
1743490800000|2025-04-01 07:00:00|400.45|400.3|399.1|398.95|401.25|401.1|399.05|398.9|2406
1743494400000|2025-04-01 08:00:00|399.15|398.9|399.2|399|399.7|399.55|398.95|398.8|2247
1743498000000|2025-04-01 09:00:00|399.15|398.95|399.25|399.05|399.9|399.5|398.35|398.15|2280
1743501600000|2025-04-01 10:00:00|399.2|399.1|398.45|398.25|399.2|399.1|398.1|397.9|269
1743505200000|2025-04-01 11:00:00|398.4|398.3|398.15|397.95|398.5|398.3|397.65|397.5|177
1743508800000|2025-04-01 12:00:00|398.1|398|397.85|397.65|398.5|398.35|397.55|397.35|497
1743512400000|2025-04-01 13:00:00|397.8|397.7|398.75|398.5|399.2|399|397.4|397.25|856
1743516000000|2025-04-01 14:00:00|398.45|398.3|400.3|400.1|400.3|400.1|397|396.8|634
1743519600000|2025-04-01 15:00:00|400.25|400|400.5|400.35|401.6|401.35|400.1|399.9|471
1743523200000|2025-04-01 16:00:00|400.45|400.3|400.5|400.3|401.4|401.2|400.05|399.85|281
1743526800000|2025-04-01 17:00:00|400.55|400.25|399.6|399.4|400.8|400.6|399.55|399.4|319
1743530400000|2025-04-01 18:00:00|399.65|399.45|399.35|399.15|399.7|399.5|398.8|398.6|186
1743534000000|2025-04-01 19:00:00|399.3|399.1|401.4|401.2|401.45|401.3|399.3|399.1|258
1743537600000|2025-04-01 20:00:00|401.45|401.25|401.4|400.8|401.5|401.35|400.65|400.3|187
1743541200000|2025-04-01 21:00:00|401.45|400.75|401.23|400.63|401.45|400.75|401.2|400.25|0
1743544800000|2025-04-01 22:00:00|401.13|400.53|401.73|401.13|402.23|401.63|401.13|400.53|0
1743548400000|2025-04-01 23:00:00|401.63|401.03|401.73|401.13|401.93|401.33|401.53|400.93|0
1743552000000|2025-04-02 00:00:00|401.63|401.03|397.93|397.73|401.63|401.03|397.58|397.33|2758
1743555600000|2025-04-02 01:00:00|398.03|397.78|399.03|398.83|399.63|399.38|397.13|396.98|3256
1743559200000|2025-04-02 02:00:00|398.93|398.73|399.33|399.13|399.73|399.58|398.58|398.38|1614
1743562800000|2025-04-02 03:00:00|399.43|399.18|399.63|399.48|399.98|399.78|399.33|399.13|1054
1743566400000|2025-04-02 04:00:00|399.58|399.43|399.78|399.63|400.08|399.88|399.18|399.03|963
1743570000000|2025-04-02 05:00:00|399.88|399.73|399.18|399.03|400.33|400.13|399.08|398.88|1031
1743573600000|2025-04-02 06:00:00|399.13|398.98|399.43|399.28|399.68|399.53|399.08|398.88|961
1743577200000|2025-04-02 07:00:00|399.48|399.23|399.73|399.58|399.93|399.78|399.23|399.08|942
1743580800000|2025-04-02 08:00:00|399.68|399.53|399.33|399.13|399.78|399.63|398.98|398.83|2055
1743584400000|2025-04-02 09:00:00|399.38|399.18|398.93|398.78|399.63|399.43|398.88|398.63|1284
1743588000000|2025-04-02 10:00:00|398.88|398.73|398.48|398.33|398.93|398.78|398.13|397.98|260
1743591600000|2025-04-02 11:00:00|398.43|398.28|397.93|397.73|398.68|398.53|397.88|397.68|328
1743595200000|2025-04-02 12:00:00|397.98|397.78|397.73|397.53|397.98|397.83|396.73|396.58|442
1743598800000|2025-04-02 13:00:00|397.78|397.58|399.43|399.13|399.53|399.33|397.28|397.08|724
1743602400000|2025-04-02 14:00:00|399.38|398.83|401.23|400.98|401.38|401.18|399.08|398.68|563
1743606000000|2025-04-02 15:00:00|401.18|400.93|401.18|400.93|401.48|401.33|400.58|400.38|304
1743609600000|2025-04-02 16:00:00|401.13|400.98|402.73|402.53|402.93|402.73|401.13|400.88|109
1743613200000|2025-04-02 17:00:00|402.78|402.48|401.93|401.73|403.28|403.08|401.68|401.43|148
1743616800000|2025-04-02 18:00:00|401.88|401.68|400.88|400.68|402.08|401.93|400.73|400.53|140
1743620400000|2025-04-02 19:00:00|400.93|400.73|402.03|401.88|402.33|402.13|400.93|400.73|294
1743624000000|2025-04-02 20:00:00|402.08|401.93|399.18|398.88|404.03|403.78|396.33|396.03|623
1743627600000|2025-04-02 21:00:00|399.23|398.78|397.06|396.46|399.38|398.78|396.86|396.26|9
1743631200000|2025-04-02 22:00:00|397.16|396.56|396.26|395.66|397.26|396.66|393.86|393.26|0
1743634800000|2025-04-02 23:00:00|396.16|395.56|395.46|394.86|396.26|395.66|394.86|394.26|0
1743638400000|2025-04-03 00:00:00|395.56|394.96|396.41|396.26|397.16|396.61|392.96|392.46|2868
1743642000000|2025-04-03 01:00:00|396.36|396.16|397.21|396.96|397.71|397.56|394.11|393.86|4014
1743645600000|2025-04-03 02:00:00|397.16|397.01|398.31|398.11|398.36|398.21|396.96|396.76|1681
1743649200000|2025-04-03 03:00:00|398.26|398.16|398.46|398.26|398.71|398.51|397.81|397.66|1463
1743652800000|2025-04-03 04:00:00|398.41|398.31|398.36|398.16|398.91|398.76|398.31|398.16|940
1743656400000|2025-04-03 05:00:00|398.51|398.36|398.06|397.91|398.76|398.61|397.81|397.66|1244
1743660000000|2025-04-03 06:00:00|398.01|397.86|396.81|396.61|398.21|398.06|396.76|396.61|1699
1743663600000|2025-04-03 07:00:00|396.86|396.66|397.61|397.46|397.76|397.61|396.01|395.86|2709
1743667200000|2025-04-03 08:00:00|397.56|397.41|397.81|397.66|398.46|398.31|397.36|397.16|2452
1743670800000|2025-04-03 09:00:00|397.76|397.56|395.56|395.36|397.76|397.56|395.56|395.36|1826
1743674400000|2025-04-03 10:00:00|395.66|395.41|395.26|395.11|395.71|395.51|394.71|394.51|491
1743678000000|2025-04-03 11:00:00|395.21|395.06|395.61|395.41|396.01|395.86|394.96|394.71|314
1743681600000|2025-04-03 12:00:00|395.56|395.46|393.76|393.56|395.66|395.51|393.51|393.31|622
1743685200000|2025-04-03 13:00:00|393.71|393.51|391.31|391.01|394.16|394.01|391.16|390.96|1621
1743688800000|2025-04-03 14:00:00|391.26|390.86|388.06|387.91|391.41|391.16|388.06|387.91|941
1743692400000|2025-04-03 15:00:00|388.01|387.86|390.51|390.26|390.91|390.76|387.86|387.66|641
1743696000000|2025-04-03 16:00:00|390.46|390.21|390.86|390.61|391.51|391.21|390.21|389.96|199
1743699600000|2025-04-03 17:00:00|390.96|390.66|390.16|389.96|391.26|391.01|389.86|389.66|309
1743703200000|2025-04-03 18:00:00|390.21|390.01|390.51|390.31|390.56|390.36|389.26|389.06|372
1743706800000|2025-04-03 19:00:00|390.46|390.36|389.06|388.86|390.66|390.46|388.31|388.06|951
1743710400000|2025-04-03 20:00:00|389.11|388.91|388.21|388.01|389.11|388.91|388.01|387.81|64
1743714000000|2025-04-03 21:00:00|388.81|387.81|389.48|388.88|390.51|388.88|388.46|387.81|0
1743717600000|2025-04-03 22:00:00|389.58|388.98|389.38|388.78|389.98|389.38|388.78|388.18|0
1743721200000|2025-04-03 23:00:00|389.48|388.88|389.48|388.88|389.78|389.18|388.98|388.38|0
1743724800000|2025-04-04 00:00:00|389.58|388.98|386.28|386.13|390.08|389.48|385.63|385.43|2309
1743728400000|2025-04-04 01:00:00|386.33|386.08|383.58|383.33|387.78|387.58|383.08|382.83|6929
1743732000000|2025-04-04 02:00:00|383.53|383.38|380.83|380.68|383.58|383.38|380.03|379.83|5457
1743735600000|2025-04-04 03:00:00|380.78|380.63|379.28|379.13|380.78|380.63|378.83|378.68|3968
1743739200000|2025-04-04 04:00:00|379.23|379.08|377.08|376.93|379.23|379.08|375.93|375.78|3768
1743742800000|2025-04-04 05:00:00|377.13|376.88|379.48|379.28|379.78|379.58|377.13|376.88|4539
1743746400000|2025-04-04 06:00:00|379.43|379.23|378.93|378.73|380.13|379.98|378.73|378.53|2935
1743750000000|2025-04-04 07:00:00|378.88|378.78|377.28|377.13|379.03|378.88|377.18|376.98|3110
1743753600000|2025-04-04 08:00:00|377.33|377.18|376.03|375.88|377.68|377.48|375.98|375.83|4199
1743757200000|2025-04-04 09:00:00|374.82|374.67|373.02|372.82|375.17|374.72|372.62|372.42|3122
1743760800000|2025-04-04 10:00:00|373.07|372.87|360.32|359.72|373.22|373.07|357.07|356.57|1340
1743764400000|2025-04-04 11:00:00|360.57|359.77|361.12|360.92|361.52|361.22|355.47|355.17|2612
1743768000000|2025-04-04 12:00:00|360.92|360.82|364.72|364.47|364.72|364.47|359.67|359.32|1730
1743771600000|2025-04-04 13:00:00|364.87|364.52|365.37|365.17|366.72|366.47|362.87|362.67|1657
1743775200000|2025-04-04 14:00:00|365.12|365.12|361.92|361.67|365.17|365.12|358.87|358.72|2017
1743778800000|2025-04-04 15:00:00|361.87|361.42|364.92|364.67|367.97|367.62|361.57|361.32|1835
1743782400000|2025-04-04 16:00:00|364.97|364.72|364.07|363.82|367.52|367.27|363.67|363.47|1262
1743786000000|2025-04-04 17:00:00|364.02|363.77|365.52|365.27|365.62|365.37|362.37|362.12|242
1743789600000|2025-04-04 18:00:00|365.57|365.32|362.97|362.72|366.27|366.02|362.42|362.22|726
1743793200000|2025-04-04 19:00:00|363.02|362.77|362.62|362.37|364.82|364.57|362.27|361.17|1180
1743796800000|2025-04-04 20:00:00|362.67|362.42|362.17|361.37|363.17|362.42|360.82|360.37|244
1743976800000|2025-04-06 22:00:00|353.39|352.79|351.69|351.09|353.69|353.09|348.69|348.09|0
1743980400000|2025-04-06 23:00:00|351.59|350.99|352.99|352.39|353.69|353.09|349.69|349.09|0
1743984000000|2025-04-07 00:00:00|353.09|352.49|343.49|343.24|353.89|353.29|340.69|340.39|7502
1743987600000|2025-04-07 01:00:00|343.44|343.64|345.99|345.79|351.59|351.34|341.84|341.59|12609
1743991200000|2025-04-07 02:00:00|345.84|345.74|346.89|346.64|348.74|348.49|344.64|344.44|6027
1743994800000|2025-04-07 03:00:00|346.84|346.49|341.29|341.04|347.09|346.84|341.29|341.04|4079
1743998400000|2025-04-07 04:00:00|341.24|341.09|339.19|338.99|341.89|341.64|337.89|337.69|4537
1744002000000|2025-04-07 05:00:00|339.14|338.94|342.14|341.89|343.49|343.34|338.89|338.64|4526
1744005600000|2025-04-07 06:00:00|342.09|341.84|339.79|339.59|343.84|343.69|339.19|338.99|4846
1744009200000|2025-04-07 07:00:00|339.99|339.54|338.34|338.14|339.99|339.79|337.04|336.79|5728
1744012800000|2025-04-07 08:00:00|338.29|338.09|338.69|338.44|340.69|340.49|337.19|336.99|7436
1744016400000|2025-04-07 09:00:00|338.64|338.34|340.39|340.19|343.04|342.74|338.14|337.94|4115
1744020000000|2025-04-07 10:00:00|340.24|340.14|343.24|342.99|345.54|345.29|339.99|339.69|1156
1744023600000|2025-04-07 11:00:00|343.34|343.04|342.24|341.99|345.34|345.09|341.49|341.34|739
1744027200000|2025-04-07 12:00:00|342.39|342.09|344.54|344.24|345.09|344.79|340.69|340.54|1049
1744030800000|2025-04-07 13:00:00|344.49|344.19|349.54|349.24|349.54|349.29|341.84|341.59|3515
1744034400000|2025-04-07 14:00:00|349.49|349.29|351.04|350.59|361.29|360.54|345.69|345.39|4384
1744038000000|2025-04-07 15:00:00|351.14|350.49|346.84|346.24|352.19|351.69|343.59|343.09|2070
1744041600000|2025-04-07 16:00:00|346.69|346.19|344.94|344.49|347.69|347.19|344.19|343.84|717
1744045200000|2025-04-07 17:00:00|344.99|344.54|350.94|350.44|351.04|350.59|344.99|344.49|841
1744048800000|2025-04-07 18:00:00|350.99|350.64|348.99|348.54|351.79|351.34|348.69|348.29|1021
1744052400000|2025-04-07 19:00:00|348.94|348.59|349.14|348.69|350.49|350.04|348.19|347.79|919
1744056000000|2025-04-07 20:00:00|349.09|348.64|350.69|349.19|350.84|350.39|348.99|348.59|77
1744059600000|2025-04-07 21:00:00|350.74|349.04|350.71|349.91|351.24|349.91|350.49|349.04|0
1744063200000|2025-04-07 22:00:00|350.61|349.81|351.51|350.71|351.61|350.81|350.41|349.61|0
1744066800000|2025-04-07 23:00:00|351.61|350.81|351.81|351.01|352.11|351.31|351.51|350.71|0
1744070400000|2025-04-08 00:00:00|351.71|350.91|346.16|345.71|353.01|352.21|346.16|345.71|3950
1744074000000|2025-04-08 01:00:00|346.06|345.61|340.11|339.66|348.91|348.56|339.76|339.41|11814
1744077600000|2025-04-08 02:00:00|339.96|339.51|343.26|342.81|344.36|343.86|339.26|338.86|6699
1744081200000|2025-04-08 03:00:00|343.21|342.61|342.66|342.41|343.71|343.51|341.06|340.86|4195
1744084800000|2025-04-08 04:00:00|342.61|342.46|342.81|342.61|342.96|342.81|340.61|340.36|2658
1744088400000|2025-04-08 05:00:00|343.01|342.66|343.66|343.41|344.36|344.11|341.66|341.51|3936
1744092000000|2025-04-08 06:00:00|343.61|343.36|343.96|343.81|345.01|344.81|342.76|342.61|4253
1744095600000|2025-04-08 07:00:00|344.01|343.86|343.06|342.86|344.16|343.96|340.96|340.71|4961
1744099200000|2025-04-08 08:00:00|343.01|342.76|343.21|343.06|343.91|343.71|341.96|341.76|5180
1744102800000|2025-04-08 09:00:00|343.01|342.86|341.31|341.11|343.06|342.86|341.11|340.71|4230
1744106400000|2025-04-08 10:00:00|341.26|341.06|341.01|340.76|341.96|341.76|340.41|340.21|845
1744110000000|2025-04-08 11:00:00|341.06|340.81|344.51|344.36|344.86|344.66|340.81|340.66|1023
1744113600000|2025-04-08 12:00:00|344.46|344.31|345.81|345.61|346.61|346.41|343.86|343.66|1971
1744117200000|2025-04-08 13:00:00|345.76|345.46|349.91|349.71|350.41|350.16|345.41|345.21|3353
1744120800000|2025-04-08 14:00:00|349.86|349.56|346.51|346.31|350.36|350.21|346.51|346.31|1759
1744124400000|2025-04-08 15:00:00|346.56|346.36|346.76|346.51|347.76|347.51|345.46|345.26|959
1744128000000|2025-04-08 16:00:00|346.71|346.41|343.16|342.91|347.01|346.86|343.06|342.81|887
1744131600000|2025-04-08 17:00:00|343.21|342.96|341.91|341.66|343.61|343.36|340.06|339.81|1054
1744135200000|2025-04-08 18:00:00|341.86|341.56|339.61|339.31|342.26|342.01|339.26|339.06|868
1744138800000|2025-04-08 19:00:00|339.56|339.36|337.56|337.36|339.76|339.51|333.96|333.81|1815
1744142400000|2025-04-08 20:00:00|337.51|337.31|337.36|336.71|337.91|337.66|336.36|336.16|132
1744146000000|2025-04-08 21:00:00|337.41|336.66|336.93|336.33|339.36|336.66|336.83|333.96|0
1744149600000|2025-04-08 22:00:00|337.03|336.43|334.53|333.93|337.13|336.53|334.03|333.43|0
1744153200000|2025-04-08 23:00:00|335.13|334.53|334.43|333.83|335.23|334.63|333.13|332.53|0
1744156800000|2025-04-09 00:00:00|334.33|333.73|336.43|336.13|337.33|337.08|332.13|331.83|4431
1744160400000|2025-04-09 01:00:00|336.33|335.93|340.28|340.08|340.73|340.53|334.43|334.23|8797
1744164000000|2025-04-09 02:00:00|340.33|340.18|340.13|339.93|342.58|342.43|339.43|339.23|5606
1744167600000|2025-04-09 03:00:00|340.28|339.98|337.93|337.68|340.78|340.58|337.33|337.18|4959
1744171200000|2025-04-09 04:00:00|337.88|337.53|335.28|335.03|337.88|337.58|333.98|333.68|3447
1744174800000|2025-04-09 05:00:00|335.38|335.08|336.18|335.98|336.68|336.53|334.83|334.63|4092
1744178400000|2025-04-09 06:00:00|336.13|335.83|335.53|335.33|337.48|337.23|335.28|335.03|2640
1744182000000|2025-04-09 07:00:00|335.58|335.18|338.33|338.13|339.88|339.68|335.38|335.18|5630
1744185600000|2025-04-09 08:00:00|338.43|338.18|339.18|338.93|339.73|339.53|336.63|336.43|4067
1744189200000|2025-04-09 09:00:00|339.13|338.98|337.28|337.08|340.33|340.08|336.93|336.68|1889
1744192800000|2025-04-09 10:00:00|337.33|337.03|337.38|336.68|338.28|337.98|335.83|335.63|588
1744196400000|2025-04-09 11:00:00|336.78|336.73|332.53|332.18|336.78|336.73|331.33|331.08|1096
1744200000000|2025-04-09 12:00:00|332.48|332.23|333.73|333.38|334.88|334.68|331.48|331.33|691
1744203600000|2025-04-09 13:00:00|333.68|333.43|340.28|340.03|341.03|340.83|333.68|333.43|1947
1744207200000|2025-04-09 14:00:00|340.23|339.98|335.68|335.48|341.88|341.63|335.63|335.43|1383
1744210800000|2025-04-09 15:00:00|335.73|335.53|336.98|336.63|338.38|338.08|335.68|335.48|709
1744214400000|2025-04-09 16:00:00|336.93|336.68|339.23|338.93|339.73|339.48|336.53|336.13|408
1744218000000|2025-04-09 17:00:00|339.28|338.98|357.38|356.93|357.38|356.93|337.78|335.73|1244
1744221600000|2025-04-09 18:00:00|357.58|356.88|361.93|361.38|368.03|367.53|357.38|354.93|2731
1744225200000|2025-04-09 19:00:00|361.88|361.43|367.58|367.03|369.78|369.18|361.38|360.83|2443
1744228800000|2025-04-09 20:00:00|367.68|366.78|370.83|369.83|371.28|370.53|367.28|366.78|530
1744232400000|2025-04-09 21:00:00|370.88|369.38|370.33|369.53|371.78|370.23|370.23|369.38|2
1744236000000|2025-04-09 22:00:00|370.43|369.63|371.03|370.23|371.03|370.23|369.73|368.93|0
1744239600000|2025-04-09 23:00:00|370.93|370.13|371.43|370.63|371.73|370.93|370.83|370.03|0
1744243200000|2025-04-10 00:00:00|371.33|370.53|365.53|365.03|371.63|370.83|361.68|361.23|2419
1744246800000|2025-04-10 01:00:00|366.33|365.88|364.78|364.48|369.33|369.08|362.88|362.53|5687
1744250400000|2025-04-10 02:00:00|364.88|364.53|361.85|361.65|365.3|365.08|361.8|361.6|3765
1744254000000|2025-04-10 03:00:00|361.8|361.6|362.25|362.05|363|362.8|361.55|361.35|2843
1744257600000|2025-04-10 04:00:00|362.2|362|363|362.8|363.9|363.75|362.2|362|1536
1744261200000|2025-04-10 05:00:00|363.05|362.85|360.9|360.7|363.15|362.95|360.8|360.55|2483
1744264800000|2025-04-10 06:00:00|360.85|360.6|362.7|362.5|362.8|362.6|360.45|360.25|2214
1744268400000|2025-04-10 07:00:00|362.65|362.55|362.35|362.05|363.8|363.6|361.35|361.2|2905
1744272000000|2025-04-10 08:00:00|362.5|362.1|360.4|360.15|362.6|362.35|359.55|359.35|3488
1744275600000|2025-04-10 09:00:00|360.3|360.05|359.8|359.6|361.05|360.55|359.5|359.15|1548
1744279200000|2025-04-10 10:00:00|359.85|359.65|360.25|360|361.9|361.6|359.8|359.65|620
1744282800000|2025-04-10 11:00:00|360.3|360.05|361.95|361.75|361.95|361.75|359.85|359.65|436
1744286400000|2025-04-10 12:00:00|361.9|361.65|360.4|360.2|362.25|361.9|359.95|359.75|1638
1744290000000|2025-04-10 13:00:00|360.5|360.25|359.35|359.1|361.85|361.65|358.95|358.6|1064
1744293600000|2025-04-10 14:00:00|359.3|359.05|357.75|357.55|360.45|360.25|357.75|357.45|685
1744297200000|2025-04-10 15:00:00|357.7|357.5|353.7|353.5|358.75|358.55|353.6|353.35|845
1744300800000|2025-04-10 16:00:00|353.65|353.45|353.8|353.45|354.3|354.05|349.7|349.4|918
1744304400000|2025-04-10 17:00:00|353.75|353.3|355.3|354.9|355.65|355.35|350.85|350.55|305
1744308000000|2025-04-10 18:00:00|355.25|354.85|355.6|355.35|357.2|356.9|353.65|353.35|319
1744311600000|2025-04-10 19:00:00|355.65|355.25|353.75|353.55|356.7|356.4|350.9|350.65|1268
1744315200000|2025-04-10 20:00:00|353.8|353.5|354.3|353.65|354.85|354.6|353.45|352.9|102
1744318800000|2025-04-10 21:00:00|354.32|353.6|354.07|353.47|354.47|353.87|353.97|353.37|1
1744322400000|2025-04-10 22:00:00|354.17|353.57|354.77|354.17|355.57|354.97|354.07|353.47|0
1744326000000|2025-04-10 23:00:00|354.67|354.07|352.97|352.37|354.87|354.27|352.47|351.87|0
1744329600000|2025-04-11 00:00:00|352.87|352.27|349.17|348.92|353.17|352.57|348.17|347.92|2059
1744333200000|2025-04-11 01:00:00|349.22|348.97|351.52|351.27|352.17|351.97|347.82|347.62|7522
1744336800000|2025-04-11 02:00:00|351.47|351.12|351.17|350.97|352.37|352.12|350.12|349.92|2435
1744340400000|2025-04-11 03:00:00|351.22|351.02|351.42|351.22|352.42|352.22|351.02|350.87|2399
1744344000000|2025-04-11 04:00:00|351.37|351.17|350.67|350.47|351.57|351.37|350.12|349.92|1584
1744347600000|2025-04-11 05:00:00|350.62|350.42|353.57|353.32|353.57|353.37|350.62|350.42|3088
1744351200000|2025-04-11 06:00:00|353.67|353.37|351.07|350.87|354.22|354.07|351.07|350.87|2786
1744354800000|2025-04-11 07:00:00|351.02|350.82|351.87|351.67|352.67|352.47|350.52|350.27|2845
1744358400000|2025-04-11 08:00:00|351.92|351.72|349.42|349.27|351.97|351.72|348.97|348.77|4315
1744362000000|2025-04-11 09:00:00|349.37|349.17|352.17|351.92|352.42|352.17|349.22|349.02|2432
1744365600000|2025-04-11 10:00:00|352.12|351.87|353.42|353.22|353.42|353.22|351.27|351.12|569
1744369200000|2025-04-11 11:00:00|353.37|353.17|351.72|351.52|353.57|353.27|350.57|350.37|330
1744372800000|2025-04-11 12:00:00|351.77|351.57|350.77|350.42|352.57|352.32|350.22|349.92|495
1744376400000|2025-04-11 13:00:00|350.72|350.47|351.57|351.12|352.57|352.37|348.62|348.32|1406
1744380000000|2025-04-11 14:00:00|351.52|350.82|351.12|350.92|352.72|352.52|349.37|349.12|1184
1744383600000|2025-04-11 15:00:00|351.07|350.82|353.77|353.47|353.82|353.62|350.32|350.12|943
1744387200000|2025-04-11 16:00:00|353.82|353.52|357.07|356.87|357.47|357.27|353.37|353.12|469
1744390800000|2025-04-11 17:00:00|357.12|356.82|358.87|358.57|359.42|359.17|355.82|355.57|582
1744394400000|2025-04-11 18:00:00|358.82|358.62|357.72|357.47|359.07|358.82|357.62|357.37|143
1744398000000|2025-04-11 19:00:00|357.77|357.42|358.32|358.12|359.17|358.97|357.67|357.42|198
1744401600000|2025-04-11 20:00:00|358.37|358.17|358.62|357.97|359.02|358.62|358.17|357.52|114
1744581600000|2025-04-13 22:00:00|360.09|359.49|359.39|358.79|360.89|360.29|359.19|358.59|0
1744585200000|2025-04-13 23:00:00|359.29|358.69|360.39|359.79|361.19|360.59|359.09|358.49|0
1744588800000|2025-04-14 00:00:00|360.49|359.89|358.79|358.54|361.44|361.04|358.44|358.24|1715
1744592400000|2025-04-14 01:00:00|358.99|358.69|358.14|357.94|360.34|360.14|357.29|357.09|4116
1744596000000|2025-04-14 02:00:00|358.19|357.99|359.19|358.99|360.24|360.09|358.09|357.89|2049
1744599600000|2025-04-14 03:00:00|359.14|358.94|357.84|357.64|359.29|359.09|357.34|357.19|1454
1744603200000|2025-04-14 04:00:00|357.79|357.59|358.39|358.14|358.44|358.29|356.69|356.49|1108
1744606800000|2025-04-14 05:00:00|358.44|358.19|357.94|357.79|358.74|358.59|357.64|357.49|1834
1744610400000|2025-04-14 06:00:00|357.89|357.74|357.99|357.84|358.39|358.24|357.79|357.59|1252
1744614000000|2025-04-14 07:00:00|357.94|357.79|357.89|357.69|358.54|358.39|357.59|357.44|2448
1744617600000|2025-04-14 08:00:00|357.94|357.74|357.29|357.14|358.24|358.09|356.79|356.64|2761
1744621200000|2025-04-14 09:00:00|357.34|357.19|356.99|356.79|358.19|357.99|356.59|356.39|1686
1744624800000|2025-04-14 10:00:00|357.04|356.84|357.39|357.24|357.39|357.24|356.84|356.69|189
1744628400000|2025-04-14 11:00:00|357.34|357.19|357.24|357.04|358.04|357.84|357.19|356.89|137
1744632000000|2025-04-14 12:00:00|357.29|357.09|358.94|358.74|358.94|358.79|357.19|356.94|197
1744635600000|2025-04-14 13:00:00|358.89|358.69|358.74|358.49|359.39|359.19|357.94|357.74|1513
1744639200000|2025-04-14 14:00:00|358.79|358.59|359.09|358.84|359.89|359.64|358.39|358.09|717
1744642800000|2025-04-14 15:00:00|359.14|358.89|354.84|354.64|359.24|358.99|354.84|354.59|464
1744646400000|2025-04-14 16:00:00|354.89|354.59|356.29|355.99|357.04|356.79|354.74|354.54|256
1744650000000|2025-04-14 17:00:00|356.19|356.04|357.24|356.99|357.64|357.39|356.19|355.89|191
1744653600000|2025-04-14 18:00:00|357.29|357.04|357.84|357.59|357.94|357.74|357.19|356.94|65
1744657200000|2025-04-14 19:00:00|357.79|357.54|357.34|357.14|358.69|358.44|357.24|357.04|388
1744660800000|2025-04-14 20:00:00|357.44|357.19|357.44|356.79|357.59|357.44|356.34|356.04|51
1744664400000|2025-04-14 21:00:00|358.79|356.74|357.51|356.91|358.79|357.01|357.31|355.24|1
1744668000000|2025-04-14 22:00:00|357.41|356.81|356.61|356.01|357.51|356.91|356.51|355.91|0
1744671600000|2025-04-14 23:00:00|356.71|356.11|356.91|356.31|357.21|356.61|356.61|356.01|0
1744675200000|2025-04-15 00:00:00|357.01|356.41|360.86|360.66|361.46|361.31|357.01|356.41|1795
1744678800000|2025-04-15 01:00:00|360.81|360.81|360.31|360.16|361.06|360.86|359.16|358.91|2903
1744682400000|2025-04-15 02:00:00|360.41|360.21|361.06|360.86|361.71|361.56|360.11|359.96|1750
1744686000000|2025-04-15 03:00:00|361.11|360.91|362.01|361.86|362.06|361.91|360.66|360.46|1193
1744689600000|2025-04-15 04:00:00|362.06|361.91|360.71|360.56|362.06|361.91|360.56|360.41|1443
1744693200000|2025-04-15 05:00:00|360.76|360.61|361.86|361.71|361.96|361.81|360.76|360.61|1828
1744696800000|2025-04-15 06:00:00|361.81|361.66|362.51|362.31|362.76|362.61|361.41|361.26|1618
1744700400000|2025-04-15 07:00:00|362.46|362.41|363.26|363.11|363.76|363.61|362.46|362.41|2190
1744704000000|2025-04-15 08:00:00|363.31|363.16|364.01|363.81|364.06|363.91|362.81|362.61|3071
1744707600000|2025-04-15 09:00:00|363.96|363.86|364.01|363.86|365.01|364.76|363.61|363.11|2409
1744711200000|2025-04-15 10:00:00|363.96|363.81|363.11|362.96|364.21|364.06|363.06|362.91|451
1744714800000|2025-04-15 11:00:00|363.16|362.91|362.06|361.86|363.16|363.01|361.76|361.56|569
1744718400000|2025-04-15 12:00:00|362.11|361.91|363.21|363.06|363.41|363.16|362.06|361.81|562
1744722000000|2025-04-15 13:00:00|363.26|363.11|365.01|364.76|365.66|365.41|362.86|362.71|1104
1744725600000|2025-04-15 14:00:00|364.96|364.81|364.76|364.51|365.81|365.61|363.76|363.51|586
1744729200000|2025-04-15 15:00:00|364.71|364.56|364.71|364.51|365.21|364.96|364.11|363.96|308
1744732800000|2025-04-15 16:00:00|364.76|364.56|364.86|364.61|365.51|365.31|364.71|364.51|187
1744736400000|2025-04-15 17:00:00|364.81|364.66|364.61|364.41|365.16|364.96|364.26|364.01|99
1744740000000|2025-04-15 18:00:00|364.56|364.36|364.91|364.71|365.06|364.86|364.16|363.91|54
1744743600000|2025-04-15 19:00:00|364.86|364.66|364.51|364.31|365.26|365.06|363.96|363.81|349
1744747200000|2025-04-15 20:00:00|364.46|364.26|364.76|364.26|364.76|364.46|364.41|364.21|21
1744750800000|2025-04-15 21:00:00|364.81|364.21|363.33|362.73|365.33|364.33|363.33|362.73|0
1744754400000|2025-04-15 22:00:00|363.03|362.43|362.73|362.13|363.03|362.43|362.13|361.53|0
1744758000000|2025-04-15 23:00:00|362.73|362.13|362.53|361.93|362.93|362.33|362.23|361.63|0
1744761600000|2025-04-16 00:00:00|362.43|361.83|365.03|364.83|365.03|364.83|362.13|361.53|1335
1744765200000|2025-04-16 01:00:00|365.08|365.08|364.08|363.88|365.78|365.58|363.08|362.93|2899
1744768800000|2025-04-16 02:00:00|364.18|363.98|364.78|364.63|364.88|364.68|363.18|362.98|1280
1744772400000|2025-04-16 03:00:00|364.83|364.68|364.33|364.13|365.18|365.03|364.23|364.08|921
1744776000000|2025-04-16 04:00:00|364.38|364.18|363.88|363.68|364.58|364.43|363.53|363.33|876
1744779600000|2025-04-16 05:00:00|363.68|363.48|363.78|363.58|364.58|364.43|362.88|362.73|1360
1744783200000|2025-04-16 06:00:00|363.73|363.53|364.83|364.68|364.88|364.73|363.63|363.48|927
1744786800000|2025-04-16 07:00:00|364.88|364.73|364.38|364.18|365.88|365.68|364.38|364.18|1419
1744790400000|2025-04-16 08:00:00|364.33|364.03|366.18|366.03|366.63|366.33|364.08|363.88|2778
1744794000000|2025-04-16 09:00:00|366.23|365.98|366.33|366.13|368.03|367.43|365.88|365.68|1878
1744797600000|2025-04-16 10:00:00|366.28|366.08|365.68|365.48|366.58|366.38|365.48|365.28|627
1744801200000|2025-04-16 11:00:00|365.73|365.53|366.88|366.68|366.88|366.73|365.68|365.48|520
1744804800000|2025-04-16 12:00:00|366.98|366.73|366.58|366.33|367.78|367.63|366.43|366.18|566
1744808400000|2025-04-16 13:00:00|366.53|366.28|365.63|365.43|366.83|366.58|365.28|365.08|811
1744812000000|2025-04-16 14:00:00|365.58|365.33|367.08|366.83|367.13|366.88|365.28|365.08|573
1744815600000|2025-04-16 15:00:00|367.28|366.88|368.18|367.98|369.03|368.83|367.03|366.78|391
1744819200000|2025-04-16 16:00:00|368.13|367.88|367.88|367.58|368.33|368.18|367.68|367.48|157
1744822800000|2025-04-16 17:00:00|367.83|367.53|365.03|364.83|368.38|368.23|365.03|364.83|567
1744826400000|2025-04-16 18:00:00|365.08|364.88|365.13|364.93|366.43|366.13|365.08|364.88|577
1744830000000|2025-04-16 19:00:00|365.18|364.98|365.58|365.33|366.18|365.98|364.28|364.13|720
1744833600000|2025-04-16 20:00:00|365.63|365.38|365.88|365.58|366.38|366.08|365.53|365.38|32
1744837200000|2025-04-16 21:00:00|366.38|365.53|366.6|366|366.88|366.2|366.13|365.53|0
1744840800000|2025-04-16 22:00:00|366.8|366.2|366.6|366|366.9|366.3|366.3|365.7|0
1744844400000|2025-04-16 23:00:00|366.7|366.1|366.6|366|366.8|366.2|366|365.4|0
1744848000000|2025-04-17 00:00:00|366.5|365.9|368.3|368.1|368.3|368.1|365.35|365.15|1392
1744851600000|2025-04-17 01:00:00|368.25|368|369.8|369.55|370.25|370.1|366.8|366.6|3381
1744855200000|2025-04-17 02:00:00|369.85|369.65|372.15|371.9|372.55|372.35|369.45|369.2|1660
1744858800000|2025-04-17 03:00:00|372.1|371.7|372.8|372.65|373.3|373.1|371.95|371.7|1561
1744862400000|2025-04-17 04:00:00|372.75|372.6|372.65|372.5|373.05|372.9|372.1|371.9|1027
1744866000000|2025-04-17 05:00:00|372.35|372.45|372.4|372.25|372.8|372.65|371.5|371.35|1729
1744869600000|2025-04-17 06:00:00|372.45|372.3|372.75|372.55|373.55|373.4|372|371.85|1417
1744873200000|2025-04-17 07:00:00|372.8|372.6|372.9|372.75|373.35|373.15|372.5|372.35|1220
1744876800000|2025-04-17 08:00:00|372.95|372.8|373.1|372.9|373.4|373.25|372.6|372.45|2057
1744880400000|2025-04-17 09:00:00|373.15|372.95|374.15|373.9|374.8|374.65|373.1|372.9|2073
1744884000000|2025-04-17 10:00:00|374.1|373.95|373.1|372.85|374.15|373.95|372.95|372.75|227
1744887600000|2025-04-17 11:00:00|373.15|372.9|373.8|373.6|374|373.85|373.05|372.8|755
1744891200000|2025-04-17 12:00:00|373.75|373.55|372.75|372.55|374.75|374.5|372.7|372.55|488
1744894800000|2025-04-17 13:00:00|372.7|372.5|373.95|373.65|374.15|373.95|372.1|371.9|641
1744898400000|2025-04-17 14:00:00|373.9|373.7|372.65|372.45|374.15|373.9|372.5|372.25|240
1744902000000|2025-04-17 15:00:00|372.75|372.5|373.35|373.1|373.9|373.65|372.7|372.45|286
1744905600000|2025-04-17 16:00:00|373.55|373.35|375.7|375.4|375.75|375.5|373.25|372.9|231
1744909200000|2025-04-17 17:00:00|375.65|375.45|375.85|375.6|375.95|375.8|375.2|375.05|110
1744912800000|2025-04-17 18:00:00|375.8|375.65|375.05|374.8|376.35|376.1|375.05|374.8|94
1744916400000|2025-04-17 19:00:00|375|374.75|373.65|373.45|375.1|374.85|373.55|373.35|71
1744920000000|2025-04-17 20:00:00|373.7|373.5|374.65|374.35|375.2|374.45|373.7|373.5|64
1744923600000|2025-04-17 21:00:00|375|374.25|375.75|373.25|375.75|374.3|375|373.2|0
1744934400000|2025-04-18 00:00:00|374.35|374.1|375.2|375|375.95|375.65|374.35|374.1|224
1744938000000|2025-04-18 01:00:00|375|374.8|374|373.8|375|374.8|373.7|373.45|382
1744941600000|2025-04-18 02:00:00|374.05|373.85|374.9|374.7|376.15|376|374.05|373.85|462
1744945200000|2025-04-18 03:00:00|374.8|374.65|373.35|373.2|374.85|374.65|373.3|373.15|392
1744948800000|2025-04-18 04:00:00|373.4|373.15|374.4|374.2|374.9|374.6|373.1|372.9|469
1744952400000|2025-04-18 05:00:00|374.35|374.15|374.6|374.35|374.6|374.35|373.3|373.15|172
1744956000000|2025-04-18 06:00:00|374.55|374.3|373.95|373.7|374.55|374.3|372.65|372.4|492
1744959600000|2025-04-18 07:00:00|374|373.65|374.1|373.9|374.15|373.95|373.65|373.45|131
1744963200000|2025-04-18 08:00:00|374|373.8|373.9|373.7|374.15|373.95|373.65|373.45|189
1744966800000|2025-04-18 09:00:00|373.85|373.75|373.65|373.4|373.9|373.75|373.65|373.4|52
1744970400000|2025-04-18 10:00:00|373.6|373.45|373.5|373.35|373.6|373.45|373.5|373.35|8
1744974000000|2025-04-18 11:00:00|373.45|373.3|373|372.85|373.45|373.3|373|372.8|26
1744977600000|2025-04-18 12:00:00|373.05|372.8|373.1|372.9|373.2|373.05|373|372.8|44
1744981200000|2025-04-18 13:00:00|373.05|372.85|373.05|372.85|373.05|372.85|373|372.85|1
1744984800000|2025-04-18 14:00:00|373|372.8|372.8|372.6|373.05|372.8|372.7|372.5|13
1744988400000|2025-04-18 15:00:00|372.75|372.55|372.5|372.25|372.75|372.55|372.45|372.25|29
1744992000000|2025-04-18 16:00:00|372.55|372.3|372.75|372.55|372.75|372.55|372.4|372.25|30
1744995600000|2025-04-18 17:00:00|372.7|372.5|372.6|372.4|372.75|372.5|372.45|372.3|20
1744999200000|2025-04-18 18:00:00|372.55|372.45|372.65|372.45|372.65|372.5|372.55|372.45|3
1745002800000|2025-04-18 19:00:00|372.6||372.65||372.65||372.6||8
1745006400000|2025-04-18 20:00:00|372.6|372.5|372.55|372.3|372.7|372.5|372.55|372.3|12
1745186400000|2025-04-20 22:00:00|371.5|370.9|371.1|370.5|371.6|371|370.8|370.2|0
1745190000000|2025-04-20 23:00:00|371.2|370.6|371.6|371|371.7|371.1|371|370.4|0
1745193600000|2025-04-21 00:00:00|371.7|371.1|372.8|372.5|374.05|373.25|371.15|370.9|1503
1745197200000|2025-04-21 01:00:00|373.25|372.55|376.45|376.25|376.45|376.25|373.25|372.55|2413
1745200800000|2025-04-21 02:00:00|376.3|376.15|376.1|375.9|377.1|376.9|375.5|375.2|1223
1745204400000|2025-04-21 03:00:00|376.25|376.05|375.8|375.6|376.55|376.35|375.6|375.45|693
1745208000000|2025-04-21 04:00:00|375.85|375.65|375.9|375.7|376.2|376|375.25|375.05|363
1745211600000|2025-04-21 05:00:00|375.95|375.75|376.5|376.3|376.55|376.4|375.85|375.65|413
1745215200000|2025-04-21 06:00:00|376.55|376.35|376.45|376.25|376.8|376.6|376.05|375.85|468
1745218800000|2025-04-21 07:00:00|376.4|376.3|375.9|375.75|376.6|376.4|375.65|375.5|744
1745222400000|2025-04-21 08:00:00|375.85|375.7|375.9|375.7|375.95|375.75|375.45|375.3|972
1745226000000|2025-04-21 09:00:00|375.85|375.75|375.15|374.95|376.05|375.9|375.05|374.9|609
1745229600000|2025-04-21 10:00:00|375.1|375|375.95|375.75|375.95|375.75|375.1|374.95|243
1745233200000|2025-04-21 11:00:00|376|375.8|375.6|375.4|376.45|376.25|375.25|375.05|94
1745236800000|2025-04-21 12:00:00|375.65|375.45|375.8|375.6|376.1|375.9|375.35|375.15|68
1745240400000|2025-04-21 13:00:00|375.75|375.55|374.9|374.6|376.75|376.55|374.85|374.6|339
1745244000000|2025-04-21 14:00:00|374.85|374.55|374.2|373.95|374.9|374.55|373.8|373.6|217
1745247600000|2025-04-21 15:00:00|374.25|374.05|372.3|372.1|374.45|374.25|372.25|372.05|426
1745251200000|2025-04-21 16:00:00|372.35|372.15|372|371.8|373|372.75|371.9|371.7|169
1745254800000|2025-04-21 17:00:00|372.05|371.85|371.05|370.8|372.4|372.2|370.95|370.75|162
1745258400000|2025-04-21 18:00:00|371|370.85|371.15|370.95|371.55|371.35|370.95|370.75|86
1745262000000|2025-04-21 19:00:00|371.2|371|372.75|372.5|372.85|372.55|371.2|371|224
1745265600000|2025-04-21 20:00:00|372.8|372.55|372.6|372.35|372.85|372.65|372.55|372.35|49
1745269200000|2025-04-21 21:00:00|372.3|372|372.32|371.72|372.42|372|372.3|371.4|3
1745272800000|2025-04-21 22:00:00|372.12|371.52|372.22|371.62|372.52|371.92|371.82|371.22|0
1745276400000|2025-04-21 23:00:00|372.32|371.72|373.42|372.82|373.42|372.82|372.12|371.52|0
1745280000000|2025-04-22 00:00:00|373.32|372.72|375.02|374.77|375.52|375.37|372.97|372.42|1626
1745283600000|2025-04-22 01:00:00|375.07|375.02|377.97|377.77|378.72|378.57|373.97|373.72|3342
1745287200000|2025-04-22 02:00:00|377.92|377.72|379.92|379.72|379.92|379.77|377.02|376.82|1491
1745290800000|2025-04-22 03:00:00|379.87|379.77|378.67|378.47|380.22|380.07|378.62|378.47|1229
1745294400000|2025-04-22 04:00:00|378.62|378.42|378.67|378.52|379.07|378.92|378.47|378.32|717
1745298000000|2025-04-22 05:00:00|378.72|378.57|378.12|377.92|378.87|378.67|377.62|377.47|1242
1745301600000|2025-04-22 06:00:00|378.07|377.87|378.02|377.87|378.32|378.17|377.62|377.47|975
1745305200000|2025-04-22 07:00:00|378.07|377.82|377.82|377.67|378.37|378.22|377.47|377.27|1723
1745308800000|2025-04-22 08:00:00|377.87|377.72|377.97|377.77|378.22|378.02|377.52|377.32|2469
1745312400000|2025-04-22 09:00:00|378.02|377.92|378.17|377.97|379.02|378.52|378.02|377.92|1545
1745316000000|2025-04-22 10:00:00|378.12|377.92|378.02|377.82|378.22|378.07|377.82|377.62|121
1745319600000|2025-04-22 11:00:00|377.97|377.77|377.92|377.72|378.07|377.92|377.47|377.32|110
1745323200000|2025-04-22 12:00:00|377.87|377.67|378.37|378.17|379.37|379.17|377.87|377.67|485
1745326800000|2025-04-22 13:00:00|378.42|378.22|379.67|379.42|379.87|379.67|377.87|377.67|1083
1745330400000|2025-04-22 14:00:00|379.62|379.37|381.27|381.07|381.32|381.12|379.47|379.22|359
1745334000000|2025-04-22 15:00:00|381.32|381.12|382.32|382.07|382.47|382.22|380.67|380.52|556
1745337600000|2025-04-22 16:00:00|382.27|382.17|383.12|382.92|383.82|383.57|382.27|382.17|247
1745341200000|2025-04-22 17:00:00|383.07|382.87|380.67|380.42|383.47|383.27|380.57|380.32|267
1745344800000|2025-04-22 18:00:00|380.62|380.47|382.57|382.42|382.72|382.47|380.62|380.42|113
1745348400000|2025-04-22 19:00:00|382.62|382.37|381.62|381.47|382.77|382.52|381.42|381.17|395
1745352000000|2025-04-22 20:00:00|381.67|381.57|381.92|381.52|382.17|381.92|381.52|381.12|65
1745355600000|2025-04-22 21:00:00|381.97|381.47|386.54|385.94|387.24|386.64|381.82|381.07|2
1745359200000|2025-04-22 22:00:00|385.54|384.94|386.84|386.24|386.84|386.24|385.14|384.54|0
1745362800000|2025-04-22 23:00:00|386.94|386.34|386.64|386.04|387.24|386.64|386.24|385.64|0
1745366400000|2025-04-23 00:00:00|386.74|386.14|383.24|382.99|387.44|386.84|382.29|382.09|2006
1745370000000|2025-04-23 01:00:00|382.89|382.64|382.44|382.19|383.99|383.79|382.04|381.79|3902
1745373600000|2025-04-23 02:00:00|382.39|382.24|382.99|382.79|382.99|382.84|381.84|381.64|2255
1745377200000|2025-04-23 03:00:00|383.04|382.84|383.79|383.59|383.99|383.79|382.64|382.44|1860
1745380800000|2025-04-23 04:00:00|383.84|383.64|384.04|383.84|384.34|384.19|383.79|383.64|1221
1745384400000|2025-04-23 05:00:00|384.09|383.89|383.39|383.19|384.34|384.19|383.29|383.09|1763
1745388000000|2025-04-23 06:00:00|383.34|383.14|383.84|383.64|384.14|383.99|383.24|383.04|1629
1745391600000|2025-04-23 07:00:00|383.89|383.69|383.84|383.69|384.29|384.14|383.49|383.29|2362
1745395200000|2025-04-23 08:00:00|383.89|383.74|384.79|384.59|385.14|384.99|383.84|383.64|2993
1745398800000|2025-04-23 09:00:00|384.84|384.64|384.34|384.14|384.99|384.79|384.19|383.74|3653
1745402400000|2025-04-23 10:00:00|384.29|384.09|384.69|384.49|384.94|384.74|384.14|383.94|85
1745406000000|2025-04-23 11:00:00|384.64|384.44|384.69|384.49|385.14|384.99|384.54|384.39|502
1745409600000|2025-04-23 12:00:00|384.74|384.54|385.74|385.54|385.79|385.64|384.64|384.49|720
1745413200000|2025-04-23 13:00:00|385.69|385.59|388.24|387.94|389.34|389.09|385.24|385.04|967
1745416800000|2025-04-23 14:00:00|388.74|388.04|386.84|386.64|388.74|388.14|386.34|386.09|351
1745420400000|2025-04-23 15:00:00|386.94|386.69|385.04|384.84|387.09|386.94|384.44|384.24|543
1745424000000|2025-04-23 16:00:00|385.09|384.89|385.79|385.54|385.84|385.59|383.84|383.64|245
1745427600000|2025-04-23 17:00:00|385.84|385.59|385.79|385.54|386.44|386.19|384.84|384.64|277
1745431200000|2025-04-23 18:00:00|385.74|385.59|384.24|383.99|385.84|385.64|384.19|383.94|249
1745434800000|2025-04-23 19:00:00|384.29|384.04|384.14|383.89|384.54|384.29|383.14|382.94|301
1745438400000|2025-04-23 20:00:00|384.09|383.94|385.14|384.69|385.39|385.14|384.04|383.89|65
1745442000000|2025-04-23 21:00:00|385.59|384.54|384.41|383.81|386.26|384.54|384.11|382.89|0
1745445600000|2025-04-23 22:00:00|384.71|384.11|384.41|383.81|384.81|384.21|383.61|383.01|0
1745449200000|2025-04-23 23:00:00|384.31|383.71|384.71|384.11|385.01|384.41|384.31|383.71|0
1745452800000|2025-04-24 00:00:00|384.81|384.21|385.56|385.36|386.16|385.96|384.61|384.01|821
1745456400000|2025-04-24 01:00:00|385.81|385.61|384.96|384.76|386.06|385.91|384.01|383.81|7328
1745460000000|2025-04-24 02:00:00|385.01|384.86|384.61|384.41|385.91|385.71|384.21|384.01|3628
1745463600000|2025-04-24 03:00:00|384.71|384.51|385.16|385.01|385.31|385.16|384.36|384.21|3000
1745467200000|2025-04-24 04:00:00|385.21|385.06|385.06|384.91|385.36|385.21|384.76|384.56|7758
1745470800000|2025-04-24 05:00:00|385.16|384.96|384.86|384.66|385.56|385.41|384.56|384.36|2852
1745474400000|2025-04-24 06:00:00|384.91|384.76|384.91|384.76|385.31|385.16|384.81|384.66|3036
1745478000000|2025-04-24 07:00:00|384.96|384.81|383.81|383.61|385.11|384.96|383.66|383.46|3320
1745481600000|2025-04-24 08:00:00|383.76|383.66|383.86|383.71|384.26|384.11|383.46|383.31|4141
1745485200000|2025-04-24 09:00:00|381.91|381.76|381.86|381.71|382.46|381.86|381.31|381.11|5754
1745488800000|2025-04-24 10:00:00|381.91|381.76|382.86|382.71|382.96|382.76|381.91|381.76|225
1745492400000|2025-04-24 11:00:00|382.81|382.66|383.11|382.91|383.51|383.31|382.51|382.31|1618
1745496000000|2025-04-24 12:00:00|383.16|382.86|383.16|382.96|383.71|383.51|382.51|382.21|235
1745499600000|2025-04-24 13:00:00|383.06|382.91|383.46|383.26|383.66|383.46|382.41|382.16|2493
1745503200000|2025-04-24 14:00:00|383.41|383.21|384.21|384.01|385.06|384.86|383.41|383.21|537
1745506800000|2025-04-24 15:00:00|384.36|384.06|385.01|384.81|385.26|385.06|384.21|384.01|648
1745510400000|2025-04-24 16:00:00|385.06|384.86|385.96|385.71|386.41|386.26|385.01|384.76|275
1745514000000|2025-04-24 17:00:00|385.91|385.66|386.16|385.91|386.41|386.21|385.36|385.16|1292
1745517600000|2025-04-24 18:00:00|386.06|385.86|386.11|385.91|386.56|386.41|386.01|385.86|216
1745521200000|2025-04-24 19:00:00|386.06|385.86|386.81|386.61|386.91|386.71|385.31|385.11|500
1745524800000|2025-04-24 20:00:00|386.86|386.66|387.16|386.81|387.31|387.11|386.76|386.51|174
1745528400000|2025-04-24 21:00:00|387.26|386.61|387.38|386.78|387.48|386.88|387.18|386.46|0
1745532000000|2025-04-24 22:00:00|387.48|386.88|387.38|386.78|387.68|387.08|386.88|386.28|0
1745535600000|2025-04-24 23:00:00|387.48|386.88|387.28|386.68|387.58|386.98|387.28|386.68|0
1745539200000|2025-04-25 00:00:00|387.38|386.78|387.63|387.43|388.13|387.98|387.08|386.48|1963
1745542800000|2025-04-25 01:00:00|387.53|387.28|383.98|383.73|387.73|387.53|383.18|382.93|11253
1745546400000|2025-04-25 02:00:00|384.08|383.78|385.18|384.98|385.23|385.08|383.38|383.18|8773
1745550000000|2025-04-25 03:00:00|385.13|384.93|385.48|385.28|385.73|385.48|384.68|384.53|4244
1745553600000|2025-04-25 04:00:00|385.43|385.23|385.63|385.43|386.23|386.08|385.38|385.23|3825
1745557200000|2025-04-25 05:00:00|385.68|385.48|385.88|385.68|385.93|385.78|384.98|384.83|3987
1745560800000|2025-04-25 06:00:00|385.93|385.73|385.68|385.53|386.08|385.93|385.58|385.38|4168
1745564400000|2025-04-25 07:00:00|385.73|385.48|385.23|385.03|385.83|385.63|384.98|384.78|4936
1745568000000|2025-04-25 08:00:00|385.28|385.08|385.48|385.28|385.58|385.43|385.03|384.83|9298
1745571600000|2025-04-25 09:00:00|383.7|383.5|383.8|383.6|384.25|384.1|383.3|383.1|4772
1745575200000|2025-04-25 10:00:00|383.75|383.5|382|381.8|384.3|384.05|381.9|381.65|1523
1745578800000|2025-04-25 11:00:00|382.05|381.85|382.95|382.75|383.2|383|382|381.8|155
1745582400000|2025-04-25 12:00:00|383|382.65|383.95|383.75|383.95|383.8|382.8|382.6|416
1745586000000|2025-04-25 13:00:00|383.9|383.7|383.6|383.3|384.8|384.6|383.35|383.15|723
1745589600000|2025-04-25 14:00:00|383.65|383.35|383.9|383.7|384.55|384.25|382.8|382.55|282
1745593200000|2025-04-25 15:00:00|383.85|383.75|384.55|384.35|384.8|384.6|383.7|383.5|193
1745596800000|2025-04-25 16:00:00|384.6|384.4|384.95|384.8|385.3|385.1|384.4|384.15|144
1745600400000|2025-04-25 17:00:00|385|384.75|384.7|384.5|386.1|385.85|384.25|384.05|225
1745604000000|2025-04-25 18:00:00|384.75|384.55|385.9|385.7|386|385.85|384.65|384.45|139
1745607600000|2025-04-25 19:00:00|385.95|385.75|386.35|386.15|386.55|386.35|385.7|385.45|175
1745611200000|2025-04-25 20:00:00|386.3|386.1|386.9|385.6|386.95|386.2|385.4|384.1|535
1745791200000|2025-04-27 22:00:00|385.12|384.52|384.92|384.32|385.42|384.82|384.92|384.32|0
1745794800000|2025-04-27 23:00:00|384.82|384.22|385.92|385.32|386.02|385.42|384.62|384.02|0
1745798400000|2025-04-28 00:00:00|385.82|385.22|386.42|386.22|387.12|386.92|385.42|383.22|1759
1745802000000|2025-04-28 01:00:00|386.47|386.32|384.87|384.67|386.47|386.32|384.17|383.97|22568
1745805600000|2025-04-28 02:00:00|384.92|384.72|384.17|384.02|385.32|385.17|384.17|383.97|4031
1745809200000|2025-04-28 03:00:00|384.22|384.07|384.47|384.32|384.72|384.52|384.07|383.87|3575
1745812800000|2025-04-28 04:00:00|384.52|384.37|384.82|384.67|385.12|384.97|384.47|384.32|1815
1745816400000|2025-04-28 05:00:00|384.92|384.77|384.47|384.27|384.97|384.82|384.12|383.97|2035
1745820000000|2025-04-28 06:00:00|384.52|384.32|384.47|384.32|384.72|384.52|384.07|383.92|2138
1745823600000|2025-04-28 07:00:00|384.52|384.37|384.57|384.37|384.82|384.67|384.17|384.02|3411
1745827200000|2025-04-28 08:00:00|384.52|384.32|384.67|384.52|384.82|384.67|384.42|384.22|3901
1745830800000|2025-04-28 09:00:00|384.4|384.25|384.55|384.35|385.15|384.8|384.15|384|2220
1745834400000|2025-04-28 10:00:00|384.5|384.4|384.65|384.45|385.3|385.1|384.2|384|734
1745838000000|2025-04-28 11:00:00|384.6|384.4|384.7|384.5|385|384.8|384.45|384.25|381
1745841600000|2025-04-28 12:00:00|384.75|384.55|384.95|384.75|385|384.8|384.45|384.3|347
1745845200000|2025-04-28 13:00:00|384.9|384.8|385.35|385.15|386.45|386.25|384.9|384.75|611
1745848800000|2025-04-28 14:00:00|385.4|385.2|385.9|385.7|386.55|386.35|385.1|384.95|499
1745852400000|2025-04-28 15:00:00|385.95|385.75|385.65|385.45|386.25|386.05|385.55|385.35|1372
1745856000000|2025-04-28 16:00:00|385.7|385.5|386.1|385.9|386.5|386.3|385.25|385.1|585
1745859600000|2025-04-28 17:00:00|386.15|385.95|386.2|386|386.2|386|385.4|385.25|266
1745863200000|2025-04-28 18:00:00|386.3|385.95|386.25|386.05|386.45|386.3|386.1|385.9|94
1745866800000|2025-04-28 19:00:00|386.2|386|386.55|386.35|387.15|386.95|386.2|386|468
1745870400000|2025-04-28 20:00:00|386.6|386.3|387|386.45|387|386.7|386.5|386.3|267
1745874000000|2025-04-28 21:00:00|387.1|386.4|387.15|386.55|387.4|386.65|387.1|386.4|0
1745877600000|2025-04-28 22:00:00|387.25|386.65|387.15|386.55|387.35|386.75|386.85|386.25|0
1745881200000|2025-04-28 23:00:00|387.05|386.45|387.45|386.85|387.55|386.95|387.05|386.45|0
1745884800000|2025-04-29 00:00:00|387.35|386.75|386.35|386.05|388.55|388.35|385.75|385.5|1420
1745888400000|2025-04-29 01:00:00|386.3|385.85|386.85|386.7|387.3|387.15|385.65|385.4|3225
1745892000000|2025-04-29 02:00:00|386.9|386.65|387.2|387|388.4|388.25|386.75|386.55|1871
1745895600000|2025-04-29 03:00:00|387.15|386.95|386.9|386.75|387.15|386.95|386.35|386.2|989
1745899200000|2025-04-29 04:00:00|386.95|386.8|386.65|386.5|387.25|387.05|386.65|386.5|833
1745902800000|2025-04-29 05:00:00|386.6|386.45|385.35|385.2|386.75|386.6|385.35|385.2|1752
1745906400000|2025-04-29 06:00:00|385.4|385.35|385.6|385.4|385.6|385.45|385.05|384.85|1048
1745910000000|2025-04-29 07:00:00|385.55|385.45|386|385.85|386.5|386.3|385.4|385.25|1844
1745913600000|2025-04-29 08:00:00|386.05|385.9|385.1|384.95|386.05|385.9|384.85|384.65|1751
1745917200000|2025-04-29 09:00:00|384.95|384.8|384.75|384.6|385.5|385|384.45|384.25|1145
1745920800000|2025-04-29 10:00:00|384.8|384.7|384.6|384.4|385.1|384.95|384.15|383.9|120
1745924400000|2025-04-29 11:00:00|384.55|384.35|384.5|384.35|384.75|384.55|384.4|384.25|57
1745928000000|2025-04-29 12:00:00|384.45|384.3|385.05|384.85|385.7|385.5|384.45|384.25|399
1745931600000|2025-04-29 13:00:00|385|384.8|385|384.75|385.45|385.2|384.35|384.15|548
1745935200000|2025-04-29 14:00:00|384.95|384.3|385.05|384.85|385.35|385.1|384.1|383.85|399
1745938800000|2025-04-29 15:00:00|385|384.9|385|384.8|385.1|384.9|384.45|384.25|205
1745942400000|2025-04-29 16:00:00|385.05|384.75|385.1|384.85|385.55|385.4|384.9|384.7|73
1745946000000|2025-04-29 17:00:00|385.05|384.9|386.45|386.2|386.6|386.3|385|384.8|116
1745949600000|2025-04-29 18:00:00|386.4|386.25|386.2|386|386.6|386.4|386.1|385.85|66
1745953200000|2025-04-29 19:00:00|386.25|386.05|386.55|386.3|386.75|386.55|386.25|386.05|195
1745956800000|2025-04-29 20:00:00|386.6|386.35|386.4|386|386.65|386.5|386.05|385.6|103
1745960400000|2025-04-29 21:00:00|386.75|385.8|386.62|386.02|386.75|386.1|386.4|385.8|0
1745964000000|2025-04-29 22:00:00|386.72|386.12|386.22|385.62|386.72|386.12|386.22|385.62|0
1745967600000|2025-04-29 23:00:00|386.12|385.52|386.22|385.62|386.32|385.72|386.02|385.42|0
1745971200000|2025-04-30 00:00:00|386.12|385.52|386.82|386.62|387.27|387.07|386.02|385.42|1155
1745974800000|2025-04-30 01:00:00|386.77|386.52|387.12|386.92|388.67|388.52|386.32|386.12|2020
1745978400000|2025-04-30 02:00:00|387.07|386.87|387.12|386.97|387.82|387.67|386.77|386.62|880
1745982000000|2025-04-30 03:00:00|387.17|387.02|387.17|386.97|387.77|387.57|387.12|386.92|923
1745985600000|2025-04-30 04:00:00|387.12|387.02|387.32|387.17|387.57|387.42|387.12|386.97|433
1745989200000|2025-04-30 05:00:00|387.37|387.22|387.52|387.37|387.72|387.52|387.22|387.07|710
1745992800000|2025-04-30 06:00:00|387.47|387.32|387.97|387.82|388.17|388.02|387.32|387.12|1017
1745996400000|2025-04-30 07:00:00|388.02|387.87|387.47|387.32|388.12|387.97|387.32|387.17|894
1746000000000|2025-04-30 08:00:00|387.42|387.27|387.02|386.87|387.57|387.42|386.97|386.77|1251
1746003600000|2025-04-30 09:00:00|386.61|386.46|387.41|387.21|387.86|387.71|386.31|386.16|2047
1746007200000|2025-04-30 10:00:00|387.36|387.16|387.16|386.96|387.41|387.26|386.81|386.66|161
1746010800000|2025-04-30 11:00:00|387.11|387.01|387.56|387.41|387.61|387.46|386.86|386.66|309
1746014400000|2025-04-30 12:00:00|387.61|387.36|385.26|385.01|387.81|387.61|385.16|384.96|585
1746018000000|2025-04-30 13:00:00|385.21|384.96|382.71|382.46|385.46|385.21|382.61|382.46|587
1746021600000|2025-04-30 14:00:00|382.66|382.11|384.91|384.71|385.01|384.76|382.66|382.11|479
1746025200000|2025-04-30 15:00:00|385.01|384.76|386.11|385.91|386.26|386.11|384.91|384.71|431
1746028800000|2025-04-30 16:00:00|386.16|385.96|386.01|385.76|386.26|386.01|385.41|385.21|153
1746032400000|2025-04-30 17:00:00|385.96|385.81|386.86|386.66|386.96|386.76|385.26|385.01|100
1746036000000|2025-04-30 18:00:00|386.81|386.61|386.46|386.26|387.81|387.56|386.36|386.16|188
1746039600000|2025-04-30 19:00:00|386.56|386.31|387.81|387.61|388.56|388.36|386.51|386.26|383
1746043200000|2025-04-30 20:00:00|387.86|387.66|388.56|388.31|388.86|388.56|387.36|387.11|112
1746046800000|2025-04-30 21:00:00|388.61|387.56|388.21|387.61|388.61|387.91|388.21|387.46|0
1746050400000|2025-04-30 22:00:00|388.31|387.71|388.81|388.21|389.31|388.71|388.11|387.51|0
1746054000000|2025-04-30 23:00:00|388.91|388.31|389.01|388.41|389.11|388.51|388.51|387.91|0
1746057600000|2025-05-01 00:00:00|388.91|388.31|386.16|385.96|389.91|389.36|386.16|385.96|783
1746061200000|2025-05-01 01:00:00|386.11|385.86|387.91|387.71|388.36|388.21|386.11|385.86|812
1746064800000|2025-05-01 02:00:00|387.86|387.66|387.31|387.16|388.01|387.76|386.96|386.81|443
1746068400000|2025-05-01 03:00:00|387.36|387.11|387.26|387.06|387.76|387.56|387.01|386.86|326
1746072000000|2025-05-01 04:00:00|387.21|387.01|387.26|387.11|387.31|387.11|386.76|386.61|327
1746075600000|2025-05-01 05:00:00|387.21|387.06|386.96|386.81|387.66|387.51|386.91|386.76|272
1746079200000|2025-05-01 06:00:00|386.91|386.76|386.86|386.71|387.41|387.21|386.81|386.66|372
1746082800000|2025-05-01 07:00:00|386.81|386.66|385.81|385.61|386.81|386.66|385.76|385.61|492
1746086400000|2025-05-01 08:00:00|385.76|385.66|386.31|386.11|386.41|386.26|385.61|385.46|617
1746090000000|2025-05-01 09:00:00|386.36|386.16|387.06|386.91|387.21|387.06|386.16|386.01|337
1746093600000|2025-05-01 10:00:00|387.11|386.96|387.06|386.86|387.36|387.21|386.76|386.56|100
1746097200000|2025-05-01 11:00:00|387.01|386.81|387.11|386.96|387.26|387.06|386.86|386.71|31
1746100800000|2025-05-01 12:00:00|387.21|387.01|386.76|386.56|387.31|387.16|386.31|386.11|94
1746104400000|2025-05-01 13:00:00|386.71|386.51|387.36|387.01|388.31|388.11|386.46|386.26|523
1746108000000|2025-05-01 14:00:00|388.01|387.06|390.41|390.21|390.76|390.56|387.36|387.06|966
1746111600000|2025-05-01 15:00:00|390.36|390.26|389.71|389.51|391.01|390.81|389.26|389.11|274
1746115200000|2025-05-01 16:00:00|389.76|389.46|389.71|389.51|390.01|389.81|389.26|389.06|208
1746118800000|2025-05-01 17:00:00|389.76|389.56|390.61|390.36|391.26|391.11|389.76|389.51|268
1746122400000|2025-05-01 18:00:00|390.56|390.31|391.36|391.11|391.66|391.46|390.51|390.31|174
1746126000000|2025-05-01 19:00:00|391.31|391.16|390.26|390.06|392.06|391.81|390.06|389.86|289
1746129600000|2025-05-01 20:00:00|390.31|390.01|390.86|390.26|390.86|390.56|389.86|389.61|80
1746133200000|2025-05-01 21:00:00|390.91|390.21|390.45|389.85|391.66|390.31|390.35|389.56|0
1746136800000|2025-05-01 22:00:00|390.35|389.75|390.45|389.85|390.55|389.95|390.05|389.45|0
1746140400000|2025-05-01 23:00:00|390.35|389.75|390.55|389.95|390.85|390.25|390.35|389.75|0
1746144000000|2025-05-02 00:00:00|390.65|390.05|390.6|390.4|392.2|392|389.8|389.65|1069
1746147600000|2025-05-02 01:00:00|390.7|390.45|391.6|391.4|392.1|391.9|390.5|390.35|3267
1746151200000|2025-05-02 02:00:00|391.55|391.35|390.95|390.8|392.1|391.95|390.9|390.75|1092
1746154800000|2025-05-02 03:00:00|391|390.85|392.4|392.25|392.45|392.3|391|390.8|912
1746158400000|2025-05-02 04:00:00|392.45|392.3|391.9|391.75|392.7|392.5|391.7|391.55|777
1746162000000|2025-05-02 05:00:00|391.85|391.7|392.6|392.45|392.6|392.45|391.8|391.65|954
1746165600000|2025-05-02 06:00:00|392.55|392.4|392.05|391.9|392.55|392.4|391.55|391.4|956
1746169200000|2025-05-02 07:00:00|392.1|391.95|391.65|391.5|392.35|392.15|391.45|391.3|1025
1746172800000|2025-05-02 08:00:00|391.6|391.45|390.6|390.4|391.8|391.65|390.3|390.1|1424
1746176400000|2025-05-02 09:00:00|390.29|390.09|391.14|390.94|391.64|391.24|390.14|389.94|1194
1746180000000|2025-05-02 10:00:00|391.19|390.99|391.14|390.99|391.44|391.29|390.99|390.79|268
1746183600000|2025-05-02 11:00:00|391.19|391.04|391.39|391.19|391.69|391.49|391.14|390.94|364
1746187200000|2025-05-02 12:00:00|391.34|391.14|393.14|392.94|393.19|393.04|391.29|390.89|397
1746190800000|2025-05-02 13:00:00|393.19|392.99|392.24|391.94|393.19|393.04|391.94|391.74|387
1746194400000|2025-05-02 14:00:00|392.29|391.84|393.59|393.39|393.89|393.74|392.19|391.84|345
1746198000000|2025-05-02 15:00:00|393.54|393.34|393.39|393.19|393.74|393.49|392.89|392.69|273
1746201600000|2025-05-02 16:00:00|393.44|393.24|394.14|393.94|394.89|394.69|393.39|393.19|288
1746205200000|2025-05-02 17:00:00|394.19|393.99|394.39|394.14|394.59|394.39|393.59|393.44|401
1746208800000|2025-05-02 18:00:00|394.44|394.09|394.54|394.34|394.89|394.69|394.34|394.09|55
1746212400000|2025-05-02 19:00:00|394.49|394.39|394.69|394.54|395.19|395.04|394.29|394.09|413
1746216000000|2025-05-02 20:00:00|394.74|394.49|394.69|394.49|394.74|394.54|394.49|394.29|75
1746396000000|2025-05-04 22:00:00|394.07|393.47|393.77|393.17|394.37|393.77|393.67|393.07|0
1746399600000|2025-05-04 23:00:00|393.67|393.07|393.67|393.07|394.07|393.47|393.37|392.77|0
1746403200000|2025-05-05 00:00:00|393.77|393.17|392.82|392.62|394.07|393.47|391.87|391.72|1325
1746406800000|2025-05-05 01:00:00|393.12|392.87|391.92|391.77|393.57|393.32|391.62|391.42|1813
1746410400000|2025-05-05 02:00:00|391.97|391.82|391.72|391.57|391.97|391.82|391.07|390.92|874
1746414000000|2025-05-05 03:00:00|391.77|391.62|392.42|392.27|392.47|392.32|391.42|391.27|848
1746417600000|2025-05-05 04:00:00|392.47|392.32|391.77|391.62|392.77|392.62|391.77|391.62|849
1746421200000|2025-05-05 05:00:00|391.87|391.72|392.07|391.92|392.32|392.17|391.82|391.67|779
1746424800000|2025-05-05 06:00:00|392.12|391.97|392.17|392.02|392.32|392.17|392.02|391.87|596
1746428400000|2025-05-05 07:00:00|392.12|391.97|391.77|391.62|392.32|392.17|391.67|391.52|1086
1746432000000|2025-05-05 08:00:00|391.82|391.67|391.72|391.57|392.22|392.07|391.57|391.42|1406
1746435600000|2025-05-05 09:00:00|391.62|391.47|392.62|392.42|392.87|392.42|391.52|391.32|883
1746439200000|2025-05-05 10:00:00|392.57|392.37|392.57|392.37|392.67|392.47|392.27|392.07|70
1746442800000|2025-05-05 11:00:00|392.52|392.42|392.57|392.42|392.87|392.72|392.37|392.22|83
1746446400000|2025-05-05 12:00:00|392.62|392.47|393.72|393.57|393.82|393.62|392.47|392.27|360
1746450000000|2025-05-05 13:00:00|393.77|393.52|393.87|393.57|394.07|393.87|392.92|392.72|259
1746453600000|2025-05-05 14:00:00|394.12|393.62|394.42|394.22|394.52|394.37|393.62|393.42|154
1746457200000|2025-05-05 15:00:00|394.37|394.27|394.62|394.47|394.67|394.52|394.17|393.97|200
1746460800000|2025-05-05 16:00:00|394.67|394.42|394.92|394.77|395.17|395.02|394.62|394.42|112
1746464400000|2025-05-05 17:00:00|394.87|394.72|395.07|394.87|395.12|394.97|394.57|394.32|45
1746468000000|2025-05-05 18:00:00|395.12|394.92|395.17|394.97|395.42|395.22|395.02|394.82|117
1746471600000|2025-05-05 19:00:00|395.12|395.02|394.27|394.07|395.42|395.22|394.07|393.82|249
1746475200000|2025-05-05 20:00:00|394.22|394.02|394.37|393.92|394.37|394.07|393.87|393.67|33
1746478800000|2025-05-05 21:00:00|394.47|393.87|394.14|393.54|394.82|393.87|394.07|392.82|0
1746482400000|2025-05-05 22:00:00|394.04|393.44|394.14|393.54|394.34|393.74|394.04|393.44|0
1746486000000|2025-05-05 23:00:00|394.04|393.44|394.14|393.54|394.34|393.74|394.04|393.44|0
1746489600000|2025-05-06 00:00:00|394.24|393.64|394.59|394.44|395.04|394.84|393.94|393.34|1079
1746493200000|2025-05-06 01:00:00|394.74|394.49|393.64|393.49|394.89|394.69|393.29|393.09|2000
1746496800000|2025-05-06 02:00:00|393.59|393.44|393.39|393.24|393.74|393.54|392.64|392.44|1024
1746500400000|2025-05-06 03:00:00|393.34|393.19|393.89|393.69|394.09|393.94|393.34|393.19|758
1746504000000|2025-05-06 04:00:00|393.84|393.74|394.04|393.84|394.19|394.04|393.79|393.64|635
1746507600000|2025-05-06 05:00:00|393.99|393.94|393.79|393.59|394.19|393.99|393.64|393.44|749
1746511200000|2025-05-06 06:00:00|393.74|393.64|393.89|393.69|393.99|393.79|393.44|393.24|824
1746514800000|2025-05-06 07:00:00|393.84|393.74|392.89|392.74|393.99|393.84|392.79|392.59|1154
1746518400000|2025-05-06 08:00:00|392.94|392.69|392.54|392.39|393.09|392.94|392.34|392.19|1285
1746522000000|2025-05-06 09:00:00|392.59|392.44|392.29|392.09|392.74|392.54|391.44|391.04|1282
1746525600000|2025-05-06 10:00:00|392.24|392.04|393.14|392.94|393.14|392.94|391.99|391.84|147
1746529200000|2025-05-06 11:00:00|393.19|392.99|392.99|392.79|393.44|393.29|392.54|392.39|410
1746532800000|2025-05-06 12:00:00|393.04|392.84|393.69|393.54|393.74|393.59|392.79|392.59|249
1746536400000|2025-05-06 13:00:00|393.59|393.49|392.84|392.64|393.74|393.59|392.64|392.44|542
1746540000000|2025-05-06 14:00:00|392.79|392.59|394.64|394.39|394.84|394.69|392.59|392.34|414
1746543600000|2025-05-06 15:00:00|394.59|394.44|394.29|394.04|395.09|394.89|394.19|393.99|310
1746547200000|2025-05-06 16:00:00|394.34|394.09|393.89|393.74|395.44|395.14|393.89|393.69|314
1746550800000|2025-05-06 17:00:00|393.94|393.79|393.99|393.79|394.54|394.34|393.74|393.59|69
1746554400000|2025-05-06 18:00:00|394.04|393.84|394.89|394.74|394.99|394.84|393.99|393.79|91
1746558000000|2025-05-06 19:00:00|394.94|394.69|394.04|393.84|394.99|394.79|393.94|393.79|375
1746561600000|2025-05-06 20:00:00|394.09|393.89|393.79|393.39|394.09|393.89|393.44|393.24|110
1746565200000|2025-05-06 21:00:00|393.84|393.34|394.04|393.44|395.04|393.74|393.84|392.84|0
1746568800000|2025-05-06 22:00:00|393.94|393.34|397.04|396.44|397.94|397.34|393.94|393.34|0
1746572400000|2025-05-06 23:00:00|397.14|396.54|397.14|396.54|397.24|396.64|396.64|396.04|0
1746576000000|2025-05-07 00:00:00|397.04|396.44|393.79|393.54|397.14|396.69|393.74|393.49|2143
1746579600000|2025-05-07 01:00:00|393.24|392.94|394.16|393.96|394.49|394.29|392.79|392.64|2359
1746583200000|2025-05-07 02:00:00|394.21|394.01|393.66|393.51|394.36|394.16|392.81|392.66|1355
1746586800000|2025-05-07 03:00:00|393.71|393.56|394.11|393.96|394.36|394.21|393.46|393.31|1212
1746590400000|2025-05-07 04:00:00|394.06|393.91|394.31|394.11|394.41|394.26|393.91|393.76|955
1746594000000|2025-05-07 05:00:00|394.26|394.16|394.51|394.36|395.01|394.86|393.96|393.71|1397
1746597600000|2025-05-07 06:00:00|394.46|394.31|394.11|393.96|394.76|394.61|394.06|393.91|779
1746601200000|2025-05-07 07:00:00|394.06|393.91|394.11|393.96|394.56|394.36|394.01|393.86|855
1746604800000|2025-05-07 08:00:00|394.16|394.01|394.26|394.11|394.36|394.21|393.96|393.81|1419
1746608400000|2025-05-07 09:00:00|394.18|394.03|394.08|393.93|394.63|394.48|394.03|393.48|1086
1746612000000|2025-05-07 10:00:00|394.03|393.88|394.18|393.98|394.33|394.13|393.73|393.58|274
1746615600000|2025-05-07 11:00:00|394.23|394.03|394.18|393.98|394.43|394.23|394.08|393.88|50
1746619200000|2025-05-07 12:00:00|394.23|394.03|393.93|393.78|394.38|394.23|393.93|393.78|276
1746622800000|2025-05-07 13:00:00|393.88|393.73|393.63|393.38|393.93|393.73|392.43|392.18|472
1746626400000|2025-05-07 14:00:00|393.58|393.43|392.93|392.73|394.13|393.93|392.63|392.43|382
1746630000000|2025-05-07 15:00:00|392.88|392.68|393.53|393.33|393.93|393.78|392.63|392.38|378
1746633600000|2025-05-07 16:00:00|393.48|393.28|393.83|393.58|394.33|394.03|393.03|392.78|420
1746637200000|2025-05-07 17:00:00|393.78|393.53|393.23|392.88|394.18|393.98|392.83|392.53|122
1746640800000|2025-05-07 18:00:00|393.18|392.93|393.73|393.43|393.93|393.63|391.78|391.48|118
1746644400000|2025-05-07 19:00:00|393.68|393.38|393.23|392.98|394.68|394.43|391.98|391.78|479
1746648000000|2025-05-07 20:00:00|393.28|393.03|393.33|392.98|393.58|393.38|393.13|392.83|42
1746651600000|2025-05-07 21:00:00|393.58|391.63|393.98|393.38|394.83|393.58|393.48|391.63|0
1746655200000|2025-05-07 22:00:00|393.88|393.28|394.08|393.48|394.18|393.58|393.68|393.08|0
1746658800000|2025-05-07 23:00:00|393.98|393.38|394.08|393.48|394.38|393.78|393.98|393.38|0
1746662400000|2025-05-08 00:00:00|394.18|393.58|392.78|392.58|394.38|394.03|392.08|391.88|1344
1746666000000|2025-05-08 01:00:00|393.23|393.03|392.03|391.83|394.08|393.83|391.93|391.78|2221
1746669600000|2025-05-08 02:00:00|392.08|391.88|393.75|393.55|393.8|393.6|391.55|391.35|1281
1746673200000|2025-05-08 03:00:00|393.8|393.6|395.2|395.05|395.4|395.25|393.8|393.6|1378
1746676800000|2025-05-08 04:00:00|395.15|395|395.45|395.3|395.5|395.35|395|394.85|719
1746680400000|2025-05-08 05:00:00|395.35|395.15|393.65|393.5|395.35|395.15|393.65|393.5|1429
1746684000000|2025-05-08 06:00:00|393.6|393.45|393.25|393.1|393.65|393.5|392.6|392.45|1303
1746687600000|2025-05-08 07:00:00|393.3|393.05|393.05|392.85|393.55|393.4|392.9|392.75|1711
1746691200000|2025-05-08 08:00:00|393|392.9|393|392.85|393.45|393.3|392.75|392.6|1472
1746694800000|2025-05-08 09:00:00|393.1|392.95|393.3|393.1|393.7|393.25|392.9|392.7|1068
1746698400000|2025-05-08 10:00:00|393.35|393.15|393.65|393.45|393.7|393.55|393.3|393.1|290
1746702000000|2025-05-08 11:00:00|393.7|393.5|393.3|393.15|393.85|393.6|393.1|392.45|312
1746705600000|2025-05-08 12:00:00|393.35|393.2|393.1|392.9|393.8|393.6|392.85|392.65|416
1746709200000|2025-05-08 13:00:00|393.05|392.8|393.05|392.85|393.85|393.65|392.9|392.7|1042
1746712800000|2025-05-08 14:00:00|393|392.9|392.2|391.95|393.6|393.4|392.05|391.8|803
1746716400000|2025-05-08 15:00:00|392.15|392|394.6|394.4|394.9|394.7|392.05|391.85|618
1746720000000|2025-05-08 16:00:00|394.55|394.3|395.15|395|395.25|395.05|394.5|394.3|234
1746723600000|2025-05-08 17:00:00|395.2|394.95|394.65|394.45|395.2|395|394.55|394.35|342
1746727200000|2025-05-08 18:00:00|394.6|394.35|394.8|394.6|395.05|394.85|394.55|394.35|239
1746730800000|2025-05-08 19:00:00|394.85|394.65|394|393.8|395.35|395.15|393.8|393.6|403
1746734400000|2025-05-08 20:00:00|394.05|393.85|394.1|393.75|394.1|393.9|393.75|393.55|5
1746738000000|2025-05-08 21:00:00|394.4|393.7|394.7|394.1|395.15|394.1|394.4|393.4|0
1746741600000|2025-05-08 22:00:00|394.6|394|394.5|393.9|394.7|394.1|394.3|393.7|0
1746745200000|2025-05-08 23:00:00|394.6|394|394.2|393.6|394.6|394|394.1|393.5|0
1746748800000|2025-05-09 00:00:00|394.1|393.5|395.3|395.15|395.45|395.25|393.1|392.85|1610
1746752400000|2025-05-09 01:00:00|395.15|395.1|396.81|396.61|397.21|397.06|394.9|394.7|2335
1746756000000|2025-05-09 02:00:00|396.76|396.51|398.01|397.81|398.51|398.31|396.36|396.21|1362
1746759600000|2025-05-09 03:00:00|397.96|397.76|397.41|397.26|397.96|397.81|397.01|396.81|976
1746763200000|2025-05-09 04:00:00|397.46|397.21|397.51|397.36|397.66|397.51|397.26|397.06|632
1746766800000|2025-05-09 05:00:00|397.46|397.31|398.36|398.21|398.41|398.26|397.16|396.96|1081
1746770400000|2025-05-09 06:00:00|398.41|398.16|398.01|397.86|398.46|398.26|397.91|397.76|755
1746774000000|2025-05-09 07:00:00|397.96|397.81|398.11|397.96|398.46|398.31|397.96|397.81|857
1746777600000|2025-05-09 08:00:00|398.06|397.91|398.06|397.91|398.26|398.11|397.61|397.46|1307
1746781200000|2025-05-09 09:00:00|398.11|397.96|398.11|397.96|398.41|398.06|397.66|397.51|925
1746784800000|2025-05-09 10:00:00|398.06|397.91|397.36|397.16|398.06|397.91|397.16|396.91|504
1746788400000|2025-05-09 11:00:00|397.31|397.21|397.76|397.56|398.26|398.06|396.76|396.46|192
1746792000000|2025-05-09 12:00:00|397.71|397.51|398.21|398.01|398.46|398.21|397.46|397.26|264
1746795600000|2025-05-09 13:00:00|398.26|398.06|396.91|396.71|398.51|398.36|396.66|396.46|367
1746799200000|2025-05-09 14:00:00|396.86|396.66|396.21|395.96|397.06|396.86|395.16|394.96|327
1746802800000|2025-05-09 15:00:00|396.06|395.91|396.21|395.96|396.46|396.26|395.71|395.46|214
1746806400000|2025-05-09 16:00:00|396.16|395.91|395.46|395.21|396.21|395.91|395.31|395.11|52
1746810000000|2025-05-09 17:00:00|395.41|395.16|395.51|395.26|395.56|395.31|394.76|394.56|106
1746813600000|2025-05-09 18:00:00|395.46|395.21|394.71|394.46|395.46|395.26|394.41|394.26|83
1746817200000|2025-05-09 19:00:00|394.66|394.51|394.76|394.56|394.86|394.71|394.16|393.96|214
1746820800000|2025-05-09 20:00:00|394.71|394.51|395.21|394.46|395.26|394.91|394.61|394.36|80
1747000800000|2025-05-11 22:00:00|398.41|397.81|397.61|397.01|398.61|398.01|397.31|396.71|0
1747004400000|2025-05-11 23:00:00|397.51|396.91|397.81|397.21|398.31|397.71|397.51|396.91|0
1747008000000|2025-05-12 00:00:00|398.21|397.61|397.46|397.26|398.61|398.41|396.31|396.06|1019
1747011600000|2025-05-12 01:00:00|397.41|397.66|397.23|397.03|398.56|398.36|396.98|396.78|1335
1747015200000|2025-05-12 02:00:00|397.18|396.98|396.53|396.38|397.63|397.43|396.48|396.33|500
1747018800000|2025-05-12 03:00:00|396.63|396.33|396.78|396.63|396.98|396.78|396.38|396.23|433
1747022400000|2025-05-12 04:00:00|396.73|396.58|397.28|397.13|397.73|397.53|396.63|396.48|444
1747026000000|2025-05-12 05:00:00|397.33|397.18|397.78|397.58|398.03|397.83|397.33|397.18|465
1747029600000|2025-05-12 06:00:00|397.73|397.63|397.88|397.73|398.08|397.83|397.48|397.33|669
1747033200000|2025-05-12 07:00:00|397.98|397.78|399.93|399.73|402.18|401.98|397.98|397.78|1658
1747036800000|2025-05-12 08:00:00|399.83|399.68|401.13|400.98|401.13|400.98|399.68|399.53|913
1747040400000|2025-05-12 09:00:00|401.08|400.93|401.53|401.28|402.18|401.68|400.98|400.83|758
1747044000000|2025-05-12 10:00:00|401.48|401.33|401.63|401.48|401.68|401.48|400.93|400.73|140
1747047600000|2025-05-12 11:00:00|401.58|401.43|401.08|400.88|402.08|401.83|400.93|400.68|169
1747051200000|2025-05-12 12:00:00|401.13|400.93|401.13|400.98|401.63|401.43|401.03|400.83|170
1747054800000|2025-05-12 13:00:00|401.18|400.93|399.58|399.38|401.63|401.48|398.78|398.53|709
1747058400000|2025-05-12 14:00:00|399.63|399.43|399.98|399.83|400.68|400.48|398.83|398.68|303
1747062000000|2025-05-12 15:00:00|400.08|399.78|400.33|400.13|400.68|400.48|399.93|399.68|174
1747065600000|2025-05-12 16:00:00|400.28|400.08|401.58|401.38|401.63|401.43|400.23|400.03|133
1747069200000|2025-05-12 17:00:00|401.63|401.43|401.58|401.38|402.13|401.93|401.38|401.18|236
1747072800000|2025-05-12 18:00:00|401.63|401.43|401.08|400.88|401.88|401.63|401.03|400.88|140
1747076400000|2025-05-12 19:00:00|401.03|400.83|401.23|401.03|401.43|401.18|400.63|400.48|549
1747080000000|2025-05-12 20:00:00|401.18|401.08|401.83|401.28|401.83|401.48|401.18|401.08|50
1747083600000|2025-05-12 21:00:00|401.88|401.03|401.9|401.3|401.93|401.3|401.78|401.03|0
1747087200000|2025-05-12 22:00:00|401.8|401.2|401.5|400.9|401.9|401.3|401.4|400.8|0
1747090800000|2025-05-12 23:00:00|401.6|401|401.3|400.7|401.9|401.3|401.3|400.7|0
1747094400000|2025-05-13 00:00:00|401.2|400.6|398.75|398.55|401.5|400.9|398.45|398.25|2057
1747098000000|2025-05-13 01:00:00|398.7|398.5|397.25|397.1|400.75|400.6|396.9|396.75|4317
1747101600000|2025-05-13 02:00:00|397.3|397.15|397.3|397.15|398.2|398|396.7|396.55|1368
1747105200000|2025-05-13 03:00:00|397.35|397.2|396.8|396.65|397.35|397.2|396.35|396.15|1266
1747108800000|2025-05-13 04:00:00|396.75|396.6|396.55|396.4|397.1|396.95|396.55|396.4|998
1747112400000|2025-05-13 05:00:00|396.5|396.35|397.2|397|397.35|397.2|395.8|395.65|1450
1747116000000|2025-05-13 06:00:00|397.15|397.05|396.5|396.35|397.15|397.05|396.4|396.25|780
1747119600000|2025-05-13 07:00:00|396.45|396.3|397|396.85|397.5|397.35|396.25|396.1|1732
1747123200000|2025-05-13 08:00:00|396.95|396.8|394.9|394.7|396.95|396.8|394.85|394.6|1898
1747126800000|2025-05-13 09:00:00|395|394.8|395.2|395.05|395.45|395.25|394.15|393.9|2172
1747130400000|2025-05-13 10:00:00|395.25|395|400.85|400.65|402.05|401.8|394.6|394.45|2825
1747134000000|2025-05-13 11:00:00|400.95|400.6|402.95|402.75|404.4|404.25|400.85|400.6|1073
1747137600000|2025-05-13 12:00:00|402.9|402.8|402.9|402.7|404.95|404.7|402.75|402.5|644
1747141200000|2025-05-13 13:00:00|402.85|402.8|401.15|400.9|403.25|403.1|398.9|398.6|1447
1747144800000|2025-05-13 14:00:00|401.1|400.85|402.55|402.3|402.6|402.4|400.4|400.15|816
1747148400000|2025-05-13 15:00:00|402.5|402.25|401.65|401.4|403|402.8|401.45|401.25|758
1747152000000|2025-05-13 16:00:00|401.6|401.35|403.35|403.15|403.6|403.4|401.35|401.2|255
1747155600000|2025-05-13 17:00:00|403.4|403.2|403.15|403|403.85|403.6|402.95|402.75|422
1747159200000|2025-05-13 18:00:00|403.2|402.95|402.95|402.75|403.3|403.1|402.2|402|250
1747162800000|2025-05-13 19:00:00|402.9|402.7|403|402.8|403.9|403.7|402.55|402.4|585
1747166400000|2025-05-13 20:00:00|402.95|402.75|403.1|402.85|403.3|403.1|402.8|402.55|63
1747170000000|2025-05-13 21:00:00|403.15|402.8|403.52|402.92|403.9|403.02|403.15|402.45|0
1747173600000|2025-05-13 22:00:00|403.42|402.82|403.52|402.92|403.62|403.02|403.42|402.82|0
1747177200000|2025-05-13 23:00:00|403.62|403.02|403.82|403.22|403.82|403.22|403.42|402.82|0
1747180800000|2025-05-14 00:00:00|403.72|403.12|402.32|402.07|403.82|403.52|401.57|401.37|1017
1747184400000|2025-05-14 01:00:00|402.27|402.17|400.67|400.52|402.47|402.27|400.32|400.12|2793
1747188000000|2025-05-14 02:00:00|400.62|400.47|401.07|400.92|401.42|401.27|400.27|400.12|1135
1747191600000|2025-05-14 03:00:00|400.97|400.82|401.47|401.32|401.67|401.52|400.92|400.77|1096
1747195200000|2025-05-14 04:00:00|401.52|401.37|402.47|402.32|402.57|402.42|401.47|401.27|1072
1747198800000|2025-05-14 05:00:00|402.52|402.37|401.32|401.17|402.52|402.37|400.77|400.62|1420
1747202400000|2025-05-14 06:00:00|401.27|401.12|401.82|401.67|401.92|401.77|401.17|400.97|1018
1747206000000|2025-05-14 07:00:00|401.87|401.72|402.22|402.07|402.27|402.12|401.72|401.57|1154
1747209600000|2025-05-14 08:00:00|402.17|402.02|401.27|401.07|402.17|402.02|401.07|400.87|2082
1747213200000|2025-05-14 09:00:00|401.22|401.02|400.92|400.72|401.42|401.17|400.82|400.42|1157
1747216800000|2025-05-14 10:00:00|400.87|400.67|401.07|400.92|401.27|401.12|400.82|400.67|268
1747220400000|2025-05-14 11:00:00|401.12|400.97|401.77|401.62|402.02|401.82|401.12|400.97|81
1747224000000|2025-05-14 12:00:00|401.82|401.57|402.47|402.27|402.47|402.27|401.82|401.57|307
1747227600000|2025-05-14 13:00:00|402.42|402.22|402.82|402.57|403.17|402.97|401.82|401.62|549
1747231200000|2025-05-14 14:00:00|402.87|402.62|403.27|403.02|403.97|403.82|402.47|402.27|396
1747234800000|2025-05-14 15:00:00|403.22|403.07|402.07|401.87|403.22|403.07|401.82|401.62|426
1747238400000|2025-05-14 16:00:00|402.02|401.82|403.02|402.82|403.02|402.87|401.97|401.77|254
1747242000000|2025-05-14 17:00:00|402.97|402.77|403.52|403.37|403.67|403.42|402.62|402.42|174
1747245600000|2025-05-14 18:00:00|403.47|403.32|403.52|403.32|403.92|403.72|403.37|403.17|162
1747249200000|2025-05-14 19:00:00|403.47|403.27|404.47|404.27|404.57|404.37|403.37|403.17|146
1747252800000|2025-05-14 20:00:00|404.42|404.22|404.47|404.27|404.52|404.32|404.17|403.97|29
1747256400000|2025-05-14 21:00:00|404.52|403.92|404.34|403.74|404.59|403.94|404.34|403.74|0
1747260000000|2025-05-14 22:00:00|404.44|403.84|404.34|403.74|404.54|403.94|404.24|403.64|0
1747263600000|2025-05-14 23:00:00|404.24|403.64|404.04|403.44|404.34|403.74|403.84|403.24|0
1747267200000|2025-05-15 00:00:00|404.14|403.54|405.74|405.54|405.99|405.79|403.74|403.44|1163
1747270800000|2025-05-15 01:00:00|405.84|405.69|407.69|407.49|407.74|407.54|405.79|405.54|2414
1747274400000|2025-05-15 02:00:00|407.74|407.54|408.24|408.09|408.54|408.39|407.74|407.54|723
1747278000000|2025-05-15 03:00:00|408.19|408.04|407.94|407.79|408.39|408.24|407.79|407.59|718
1747281600000|2025-05-15 04:00:00|407.89|407.74|407.94|407.74|408.19|407.99|407.79|407.59|572
1747285200000|2025-05-15 05:00:00|407.99|407.79|407.54|407.39|408.14|407.99|407.14|406.94|990
1747288800000|2025-05-15 06:00:00|407.59|407.34|407.49|407.34|408.09|407.94|407.39|407.24|831
1747292400000|2025-05-15 07:00:00|407.44|407.29|407.49|407.34|407.69|407.54|407.14|406.99|1278
1747296000000|2025-05-15 08:00:00|407.54|407.39|407.59|407.44|407.74|407.59|407.39|407.19|1337
1747299600000|2025-05-15 09:00:00|406.38|406.23|406.83|406.63|407.03|406.68|406.08|405.88|1132
1747303200000|2025-05-15 10:00:00|406.88|406.68|406.63|406.43|406.88|406.68|406.38|406.23|145
1747306800000|2025-05-15 11:00:00|406.58|406.48|406.68|406.53|407.08|406.88|406.58|406.43|202
1747310400000|2025-05-15 12:00:00|406.73|406.58|406.83|406.68|407.23|407.03|406.43|406.28|255
1747314000000|2025-05-15 13:00:00|406.93|406.73|407.18|406.98|407.33|407.13|406.28|406.08|636
1747317600000|2025-05-15 14:00:00|407.23|407.03|406.78|406.63|407.43|407.28|405.88|405.68|353
1747321200000|2025-05-15 15:00:00|406.73|406.58|406.98|406.78|407.18|406.98|406.58|406.38|188
1747324800000|2025-05-15 16:00:00|406.93|406.73|407.28|407.13|407.38|407.18|406.83|406.63|125
1747328400000|2025-05-15 17:00:00|407.33|407.18|406.98|406.83|407.43|407.23|406.98|406.78|81
1747332000000|2025-05-15 18:00:00|406.93|406.78|407.18|406.98|407.33|407.08|406.68|406.43|93
1747335600000|2025-05-15 19:00:00|407.23|407.03|407.88|407.68|407.93|407.78|407.18|406.98|352
1747339200000|2025-05-15 20:00:00|407.83|407.63|407.48|407.23|407.98|407.78|407.48|407.23|76
1747342800000|2025-05-15 21:00:00|407.58|406.88|407.56|406.96|407.73|407.13|407.43|406.63|0
1747346400000|2025-05-15 22:00:00|407.46|406.86|407.36|406.76|407.56|406.96|407.36|406.76|0
1747350000000|2025-05-15 23:00:00|407.46|406.86|407.56|406.96|407.66|407.06|407.36|406.76|0
1747353600000|2025-05-16 00:00:00|407.66|407.06|407.31|407.11|408.56|408.41|406.66|406.51|1087
1747357200000|2025-05-16 01:00:00|407.21|407.01|406.96|406.81|408.16|407.96|406.36|406.21|2126
1747360800000|2025-05-16 02:00:00|406.91|406.76|407.26|407.11|407.66|407.51|406.56|406.41|1106
1747364400000|2025-05-16 03:00:00|407.31|407.16|407.41|407.26|407.51|407.36|407.31|407.16|815
1747368000000|2025-05-16 04:00:00|407.46|407.31|408.06|407.86|408.11|407.96|407.46|407.31|764
1747371600000|2025-05-16 05:00:00|408.11|407.91|408.21|408.06|408.46|408.31|407.91|407.76|951
1747375200000|2025-05-16 06:00:00|408.26|408.11|408.16|408.01|408.56|408.41|408.11|407.91|1072
1747378800000|2025-05-16 07:00:00|408.21|407.96|408.66|408.51|408.66|408.51|407.96|407.81|1196
1747382400000|2025-05-16 08:00:00|408.61|408.46|409.21|409.06|409.26|409.11|408.61|408.41|1437
1747386000000|2025-05-16 09:00:00|409.26|409.11|409.76|409.61|410.01|409.81|409.21|408.86|1396
1747389600000|2025-05-16 10:00:00|409.71|409.56|409.66|409.51|410.06|409.91|409.61|409.46|84
1747393200000|2025-05-16 11:00:00|409.71|409.56|409.71|409.51|409.81|409.61|409.51|409.36|178
1747396800000|2025-05-16 12:00:00|409.66|409.46|409.11|408.91|409.71|409.46|409.01|408.86|158
1747400400000|2025-05-16 13:00:00|409.06|408.86|409.51|409.31|409.61|409.41|408.76|408.61|297
1747404000000|2025-05-16 14:00:00|409.46|408.71|409.01|408.86|409.51|409.31|408.51|408.31|204
1747407600000|2025-05-16 15:00:00|409.06|408.81|409.21|409.01|409.46|409.31|408.96|408.81|192
1747411200000|2025-05-16 16:00:00|409.16|408.96|409.46|409.31|409.61|409.36|409.16|408.96|60
1747414800000|2025-05-16 17:00:00|409.41|409.26|409.86|409.66|410.26|410.06|409.36|409.21|74
1747418400000|2025-05-16 18:00:00|409.81|409.61|409.81|409.66|409.96|409.76|409.51|409.31|110
1747422000000|2025-05-16 19:00:00|409.76|409.61|409.66|409.46|409.96|409.81|409.46|409.31|205
1747425600000|2025-05-16 20:00:00|409.61|409.41|409.26|408.96|409.76|409.56|408.76|408.51|145
1747605600000|2025-05-18 22:00:00|408.89|408.29|409.19|408.59|409.29|408.69|408.59|407.99|0
1747609200000|2025-05-18 23:00:00|409.29|408.69|409.29|408.69|409.69|409.09|409.09|408.49|0
1747612800000|2025-05-19 00:00:00|409.19|408.59|407.74|407.54|409.29|408.69|406.54|406.29|2066
1747616400000|2025-05-19 01:00:00|408.04|407.84|407.09|406.94|409.14|408.94|406.89|406.74|2010
1747620000000|2025-05-19 02:00:00|406.99|406.84|407.09|406.94|407.74|407.54|406.59|406.44|977
1747623600000|2025-05-19 03:00:00|407.04|406.89|406.59|406.44|407.19|407.04|406.39|406.24|812
1747627200000|2025-05-19 04:00:00|406.64|406.39|406.74|406.59|407.24|407.09|406.44|406.29|961
1747630800000|2025-05-19 05:00:00|406.79|406.64|406.39|406.24|406.84|406.69|406.29|406.09|904
1747634400000|2025-05-19 06:00:00|406.44|406.29|406.04|405.89|406.64|406.49|406.04|405.89|724
1747638000000|2025-05-19 07:00:00|405.99|405.84|405.69|405.54|406.29|406.14|405.54|405.39|1329
1747641600000|2025-05-19 08:00:00|405.64|405.49|405.64|405.49|406.04|405.89|405.59|405.39|2265
1747645200000|2025-05-19 09:00:00|405.57|405.42|405.52|405.32|406.02|405.42|405.17|405.02|814
1747648800000|2025-05-19 10:00:00|405.47|405.27|405.52|405.32|405.62|405.42|405.17|404.97|177
1747652400000|2025-05-19 11:00:00|405.47|405.37|405.72|405.52|405.72|405.52|405.37|405.22|82
1747656000000|2025-05-19 12:00:00|405.67|405.57|405.42|405.22|405.82|405.67|405.27|405.12|194
1747659600000|2025-05-19 13:00:00|405.37|405.17|407.07|406.82|407.27|407.07|404.62|404.42|615
1747663200000|2025-05-19 14:00:00|407.02|406.77|407.22|407.02|407.87|407.67|406.92|406.67|227
1747666800000|2025-05-19 15:00:00|407.32|407.12|408.32|408.17|408.47|408.22|407.17|406.97|316
1747670400000|2025-05-19 16:00:00|408.37|408.12|408.52|408.37|408.72|408.52|408.27|408.07|125
1747674000000|2025-05-19 17:00:00|408.57|408.32|408.47|408.22|408.77|408.57|408.47|408.22|106
1747677600000|2025-05-19 18:00:00|408.42|408.27|408.32|408.17|408.52|408.32|408.27|408.07|21
1747681200000|2025-05-19 19:00:00|408.37|408.22|408.77|408.62|408.82|408.67|408.07|407.87|96
1747684800000|2025-05-19 20:00:00|408.82|408.57|408.82|408.57|408.82|408.57|408.52|408.32|24
1747688400000|2025-05-19 21:00:00|408.92|408.52|408.39|407.79|408.92|408.52|408.29|407.22|0
1747692000000|2025-05-19 22:00:00|408.29|407.69|408.39|407.79|408.49|407.89|408.29|407.69|0
1747695600000|2025-05-19 23:00:00|408.29|407.69|408.69|408.09|408.89|408.29|408.29|407.69|0
1747699200000|2025-05-20 00:00:00|408.79|408.19|407.94|407.79|409.59|409.19|407.89|407.69|1165
1747702800000|2025-05-20 01:00:00|408.14|407.99|407.94|407.79|408.24|408.09|407.19|407.04|2131
1747706400000|2025-05-20 02:00:00|407.99|407.84|407.79|407.64|408.09|407.94|407.34|407.14|1206
1747710000000|2025-05-20 03:00:00|407.84|407.69|407.89|407.74|408.04|407.89|407.79|407.59|848
1747713600000|2025-05-20 04:00:00|407.84|407.69|408.04|407.89|408.04|407.89|407.74|407.59|748
1747717200000|2025-05-20 05:00:00|407.99|407.84|407.59|407.44|408.19|408.04|407.34|407.19|936
1747720800000|2025-05-20 06:00:00|407.54|407.39|407.69|407.54|407.84|407.69|407.44|407.29|658
1747724400000|2025-05-20 07:00:00|407.74|407.59|408.14|407.99|408.24|408.04|407.64|407.49|1180
1747728000000|2025-05-20 08:00:00|408.19|408.04|408.24|408.09|408.49|408.34|408.04|407.89|1177
1747731600000|2025-05-20 09:00:00|408.34|408.19|408.29|408.09|408.79|408.44|408.14|407.89|1139
1747735200000|2025-05-20 10:00:00|408.34|408.14|408.39|408.19|408.54|408.34|408.09|407.94|61
1747738800000|2025-05-20 11:00:00|408.34|408.24|408.84|408.64|408.84|408.69|408.34|408.19|107
1747742400000|2025-05-20 12:00:00|408.79|408.59|408.64|408.44|409.09|408.94|408.49|408.34|272
1747746000000|2025-05-20 13:00:00|408.69|408.49|408.89|408.69|409.14|408.94|408.19|407.99|464
1747749600000|2025-05-20 14:00:00|408.84|408.64|408.94|408.74|409.24|409.04|408.64|408.44|236
1747753200000|2025-05-20 15:00:00|408.89|408.69|408.79|408.64|408.94|408.79|408.59|408.44|208
1747756800000|2025-05-20 16:00:00|408.84|408.59|409.09|408.94|409.14|408.94|408.29|408.14|144
1747760400000|2025-05-20 17:00:00|409.04|408.89|408.54|408.34|409.09|408.89|408.44|408.24|52
1747764000000|2025-05-20 18:00:00|408.49|408.39|407.74|407.54|408.59|408.44|407.64|407.44|46
1747767600000|2025-05-20 19:00:00|407.69|407.49|408.24|408.04|408.34|408.14|407.34|407.14|106
1747771200000|2025-05-20 20:00:00|408.19|408.09|408.19|407.99|408.24|408.09|408.04|407.84|4
1747774800000|2025-05-20 21:00:00|408.24|407.74|408.62|408.02|408.79|408.12|408.24|407.74|1
1747778400000|2025-05-20 22:00:00|408.52|407.92|408.42|407.82|408.62|408.02|407.82|407.22|0
1747782000000|2025-05-20 23:00:00|408.52|407.92|408.72|408.12|408.72|408.12|408.52|407.92|0
1747785600000|2025-05-21 00:00:00|408.82|408.22|407.37|407.12|409.07|408.92|407.12|406.92|886
1747789200000|2025-05-21 01:00:00|407.42|407.22|406.82|406.67|407.72|407.47|406.42|406.27|2000
1747792800000|2025-05-21 02:00:00|406.77|406.62|406.27|406.12|406.97|406.77|406.12|405.97|1168
1747796400000|2025-05-21 03:00:00|406.32|406.17|406.12|405.97|406.37|406.22|405.77|405.62|1011
1747800000000|2025-05-21 04:00:00|406.07|405.92|405.97|405.82|406.12|405.97|405.72|405.57|554
1747803600000|2025-05-21 05:00:00|405.92|405.77|405.92|405.72|406.77|406.57|405.92|405.72|871
1747807200000|2025-05-21 06:00:00|405.87|405.67|405.92|405.77|406.07|405.92|405.67|405.52|870
1747810800000|2025-05-21 07:00:00|405.97|405.82|406.22|406.07|406.27|406.12|405.92|405.77|1076
1747814400000|2025-05-21 08:00:00|406.17|406.02|406.32|406.17|406.52|406.37|406.12|405.97|1306
1747818000000|2025-05-21 09:00:00|406.37|406.27|405.82|405.67|406.52|406.27|405.77|405.32|1214
1747821600000|2025-05-21 10:00:00|405.87|405.72|405.82|405.62|405.97|405.77|405.42|405.22|222
1747825200000|2025-05-21 11:00:00|405.77|405.57|406.27|406.07|406.42|406.27|405.72|405.52|236
1747828800000|2025-05-21 12:00:00|406.22|406.02|405.77|405.57|406.22|406.02|405.62|405.47|415
1747832400000|2025-05-21 13:00:00|405.72|405.62|405.97|405.77|406.62|406.42|405.62|405.42|466
1747836000000|2025-05-21 14:00:00|406.07|405.82|406.02|405.82|406.62|406.42|405.27|405.12|460
1747839600000|2025-05-21 15:00:00|405.97|405.87|406.82|406.67|406.92|406.77|405.87|405.67|556
1747843200000|2025-05-21 16:00:00|406.77|406.62|406.72|406.57|407.17|407.02|406.52|406.32|235
1747846800000|2025-05-21 17:00:00|406.77|406.62|405.12|404.87|407.02|406.82|403.77|403.57|428
1747850400000|2025-05-21 18:00:00|405.22|404.97|404.57|404.37|405.42|405.17|404.27|404.07|197
1747854000000|2025-05-21 19:00:00|404.52|404.42|404.57|404.37|405.07|404.87|403.67|403.47|353
1747857600000|2025-05-21 20:00:00|404.62|404.42|404.32|404.12|404.62|404.42|404.12|403.92|175
1747861200000|2025-05-21 21:00:00|404.37|404.07|405|404.4|405.42|404.5|404.37|403.62|0
1747864800000|2025-05-21 22:00:00|404.9|404.3|404.9|404.3|405.3|404.7|404.6|404|0
1747868400000|2025-05-21 23:00:00|404.9|404.3|405|404.4|405.3|404.7|404.9|404.3|0
1747872000000|2025-05-22 00:00:00|405.1|404.5|405.55|405.4|405.6|405.45|403.65|403.45|1850
1747875600000|2025-05-22 01:00:00|405.5|405.3|404.95|404.8|406.6|406.4|404.85|404.7|2133
1747879200000|2025-05-22 02:00:00|404.85|404.75|405.3|405.15|405.65|405.5|404.55|404.4|1056
1747882800000|2025-05-22 03:00:00|405.35|405.2|406.35|406.2|406.55|406.4|405.35|405.15|1447
1747886400000|2025-05-22 04:00:00|406.25|406.1|406.05|405.9|406.25|406.1|405.9|405.75|585
1747890000000|2025-05-22 05:00:00|406|405.85|406.1|405.95|406.2|406.05|405.75|405.6|914
1747893600000|2025-05-22 06:00:00|406.05|405.9|406.65|406.5|406.8|406.6|405.9|405.7|1061
1747897200000|2025-05-22 07:00:00|406.7|406.55|406.7|406.55|407.25|407.1|406.65|406.5|1540
1747900800000|2025-05-22 08:00:00|406.65|406.5|406.3|406.15|407|406.8|406.25|406.1|1558
1747904400000|2025-05-22 09:00:00|406.25|406.1|406.4|406.2|406.6|406.2|405.9|405.7|1074
1747908000000|2025-05-22 10:00:00|406.35|406.15|406.45|406.25|406.55|406.35|405.9|405.7|77
1747911600000|2025-05-22 11:00:00|406.5|406.3|405.8|405.65|406.8|406.6|405.8|405.65|51
1747915200000|2025-05-22 12:00:00|405.85|405.6|406.7|406.55|406.7|406.55|405.35|405.15|166
1747918800000|2025-05-22 13:00:00|406.8|406.65|407.1|406.9|407.1|406.95|405.8|405.6|490
1747922400000|2025-05-22 14:00:00|407.15|407.05|407.25|407.05|407.85|407.7|406.7|406.5|438
1747926000000|2025-05-22 15:00:00|407.35|407.1|407.85|407.65|407.95|407.8|407.15|406.9|212
1747929600000|2025-05-22 16:00:00|407.9|407.7|407.6|407.4|408.4|408.2|407.55|407.35|289
1747933200000|2025-05-22 17:00:00|407.65|407.45|408.4|408.2|408.5|408.35|407.55|407.4|99
1747936800000|2025-05-22 18:00:00|408.35|408.15|408|407.85|408.45|408.3|407.95|407.8|153
1747940400000|2025-05-22 19:00:00|408.05|407.9|407.2|407|408.2|408.05|406.9|406.65|127
1747944000000|2025-05-22 20:00:00|407.25|407.05|407.55|407.2|407.55|407.2|407.15|406.95|15
1747947600000|2025-05-22 21:00:00|407.6|407.23|408.13|407.53|408.23|407.53|407.6|407.23|5
1747951200000|2025-05-22 22:00:00|408.03|407.43|407.33|406.73|408.23|407.63|407.23|406.63|0
1747954800000|2025-05-22 23:00:00|407.23|406.63|407.63|407.03|407.63|407.03|407.13|406.53|0
1747958400000|2025-05-23 00:00:00|407.73|407.13|407.38|407.23|408.18|408.03|406.28|406.13|1506
1747962000000|2025-05-23 01:00:00|407.48|407.33|405.73|405.58|408.03|407.88|405.38|405.23|8759
1747965600000|2025-05-23 02:00:00|405.78|405.63|405.73|405.58|405.98|405.83|405.58|405.43|1523
1747969200000|2025-05-23 03:00:00|405.83|405.68|405.83|405.68|405.98|405.83|405.58|405.43|2566
1747972800000|2025-05-23 04:00:00|405.78|405.63|405.78|405.63|405.98|405.78|405.73|405.58|897
1747976400000|2025-05-23 05:00:00|405.68|405.48|405.83|405.68|406.13|405.98|405.33|405.18|1351
1747980000000|2025-05-23 06:00:00|405.78|405.63|405.58|405.43|405.83|405.68|405.38|405.23|1149
1747983600000|2025-05-23 07:00:00|405.63|405.48|406.58|406.38|406.58|406.43|405.53|405.38|3878
1747987200000|2025-05-23 08:00:00|406.68|406.43|407.33|407.18|407.33|407.18|406.33|406.18|3080
1747990800000|2025-05-23 09:00:00|407.28|407.13|407.23|406.98|407.33|407.18|406.53|405.93|1408
1747994400000|2025-05-23 10:00:00|407.18|407.03|406.93|406.73|407.23|407.08|406.73|406.58|270
1747998000000|2025-05-23 11:00:00|406.88|406.68|402.23|401.98|407.03|406.88|401.93|401.73|1132
1748001600000|2025-05-23 12:00:00|402.18|402.03|402.23|402.03|402.93|402.78|401.08|400.88|1264
1748005200000|2025-05-23 13:00:00|402.18|401.98|404.33|404.08|404.83|404.68|401.18|400.98|1455
1748008800000|2025-05-23 14:00:00|404.38|404.13|405.48|405.28|406.28|406.13|404.38|404.03|401
1748012400000|2025-05-23 15:00:00|405.58|405.33|405.83|405.58|406.43|406.23|405.23|405.03|373
1748016000000|2025-05-23 16:00:00|405.88|405.63|405.98|405.78|406.28|406.08|405.48|405.28|127
1748019600000|2025-05-23 17:00:00|405.93|405.73|407.63|407.43|407.88|407.68|405.83|405.58|429
1748023200000|2025-05-23 18:00:00|407.68|407.48|407.23|407.03|407.83|407.63|406.98|406.78|107
1748026800000|2025-05-23 19:00:00|407.18|406.98|406.78|406.63|407.33|407.13|406.13|405.93|217
1748030400000|2025-05-23 20:00:00|406.73|406.58|406.88|406.28|407.13|406.83|406.58|406.28|132
1748210400000|2025-05-25 22:00:00|407.23|406.63|409.33|408.73|410.13|409.53|407.23|406.63|0
1748214000000|2025-05-25 23:00:00|409.43|408.83|409.73|409.13|409.93|409.33|409.33|408.73|0
1748217600000|2025-05-26 00:00:00|409.63|409.03|407.58|407.38|410.23|409.63|407.53|406.83|1886
1748221200000|2025-05-26 01:00:00|407.63|407.43|408.13|407.93|408.13|407.93|407.08|406.93|5459
1748224800000|2025-05-26 02:00:00|408.08|407.88|406.53|406.33|408.18|408.03|406.28|406.08|3079
1748228400000|2025-05-26 03:00:00|406.58|406.38|406.53|406.38|406.88|406.68|406.13|405.93|2212
1748232000000|2025-05-26 04:00:00|406.48|406.33|406.93|406.73|406.98|406.83|406.43|406.28|2060
1748235600000|2025-05-26 05:00:00|406.98|406.78|407.13|406.98|407.13|406.98|406.58|406.38|2988
1748239200000|2025-05-26 06:00:00|407.08|406.93|407.73|407.58|407.73|407.58|406.98|406.83|2325
1748242800000|2025-05-26 07:00:00|407.78|407.63|407.78|407.63|407.93|407.73|407.33|407.18|2890
1748246400000|2025-05-26 08:00:00|407.83|407.68|407.78|407.63|408.13|407.93|407.73|407.53|4063
1748250000000|2025-05-26 09:00:00|407.83|407.68|407.93|407.73|408.13|407.83|407.58|407.23|2132
1748253600000|2025-05-26 10:00:00|407.88|407.78|407.68|407.48|407.93|407.78|407.63|407.48|95
1748257200000|2025-05-26 11:00:00|407.63|407.53|407.73|407.58|407.78|407.63|407.63|407.48|29
1748260800000|2025-05-26 12:00:00|407.68|407.53|407.48|407.28|407.83|407.68|407.43|407.23|1191
1748264400000|2025-05-26 13:00:00|407.53|407.33|407.23|407.08|407.68|407.53|407.23|407.03|323
1748268000000|2025-05-26 14:00:00|407.18|407.03|407.18|407.03|407.38|407.18|407.08|406.93|106
1748271600000|2025-05-26 15:00:00|407.23|406.98|407.78|407.63|407.83|407.68|407.08|406.93|59
1748275200000|2025-05-26 16:00:00|407.83|407.58|407.53|407.38|407.83|407.58|407.53|407.33|75
1748278800000|2025-05-26 17:00:00|407.48|407.33|407.28|407.13|407.53|407.33|407.28|407.13|30
1748282400000|2025-05-26 18:00:00|407.33|407.08|407.28|407.08|407.33|407.08|407.23|407.08|7
1748286000000|2025-05-26 19:00:00|407.23|407.13|407.13|406.93|407.23|407.13|407.08|406.88|14
1748289600000|2025-05-26 20:00:00|407.08|406.88|407.23|406.88|407.23|407.03|407.08|406.88|11
1748293200000|2025-05-26 21:00:00|407.28|406.91|407.46|406.86|407.66|406.96|407.28|406.76|1
1748296800000|2025-05-26 22:00:00|407.26|406.66|406.96|406.36|407.46|406.86|406.86|406.26|0
1748300400000|2025-05-26 23:00:00|406.86|406.26|406.96|406.36|407.06|406.46|406.76|406.16|0
1748304000000|2025-05-27 00:00:00|406.86|406.26|407.96|407.81|408.11|407.91|406.66|406.06|5875
1748307600000|2025-05-27 01:00:00|407.91|407.76|408.71|408.56|408.96|408.81|407.46|407.26|6204
1748311200000|2025-05-27 02:00:00|408.66|408.51|408.61|408.41|408.86|408.71|407.96|407.76|4872
1748314800000|2025-05-27 03:00:00|408.66|408.46|408.61|408.41|408.91|408.76|408.26|408.06|11853
1748318400000|2025-05-27 04:00:00|408.56|408.36|408.76|408.61|408.86|408.71|408.46|408.31|4615
1748322000000|2025-05-27 05:00:00|408.81|408.66|408.91|408.76|409.26|409.06|408.81|408.66|3820
1748325600000|2025-05-27 06:00:00|408.86|408.71|409.81|409.61|409.96|409.76|408.86|408.71|5519
1748329200000|2025-05-27 07:00:00|409.76|409.56|410.11|409.91|410.11|409.96|409.56|409.41|6633
1748332800000|2025-05-27 08:00:00|410.06|409.86|410.96|410.81|411.06|410.91|410.06|409.86|4715
1748336400000|2025-05-27 09:00:00|410.91|410.76|411.41|411.26|411.76|411.56|410.76|410.61|3489
1748340000000|2025-05-27 10:00:00|411.46|411.31|411.21|411.01|411.61|411.46|411.16|410.96|787
1748343600000|2025-05-27 11:00:00|411.16|410.96|411.01|410.81|411.21|411.01|410.81|410.66|320
1748347200000|2025-05-27 12:00:00|410.96|410.76|410.66|410.51|411.01|410.81|410.51|410.36|323
1748350800000|2025-05-27 13:00:00|410.61|410.46|411.16|410.91|411.21|411.01|410.01|409.86|606
1748354400000|2025-05-27 14:00:00|411.21|410.96|412.11|411.96|412.81|412.66|411.21|410.96|491
1748358000000|2025-05-27 15:00:00|412.06|411.91|411.51|411.31|412.26|412.06|411.36|411.16|424
1748361600000|2025-05-27 16:00:00|411.46|411.36|411.26|411.11|411.76|411.56|411.16|410.96|217
1748365200000|2025-05-27 17:00:00|411.31|411.16|411.51|411.31|411.61|411.46|410.91|410.71|39
1748368800000|2025-05-27 18:00:00|411.46|411.26|411.16|410.96|411.61|411.46|411.16|410.96|141
1748372400000|2025-05-27 19:00:00|411.11|410.91|411.51|411.31|411.66|411.46|411.06|410.86|550
1748376000000|2025-05-27 20:00:00|411.56|411.36|411.81|411.56|411.91|411.66|411.36|411.16|33
1748379600000|2025-05-27 21:00:00|411.86|411.36|412.09|411.49|412.24|411.59|411.86|411.36|4
1748383200000|2025-05-27 22:00:00|411.99|411.39|411.89|411.29|412.09|411.49|411.69|411.09|0
1748386800000|2025-05-27 23:00:00|411.99|411.39|411.79|411.19|412.09|411.49|411.79|411.19|0
1748390400000|2025-05-28 00:00:00|411.69|411.09|411.84|411.64|412.39|412.19|411.04|410.89|3554
1748394000000|2025-05-28 01:00:00|411.79|411.59|412.14|411.99|412.74|412.59|411.59|411.34|7721
1748397600000|2025-05-28 02:00:00|412.19|412.09|413.14|412.94|413.24|413.09|412.14|412.04|3543
1748401200000|2025-05-28 03:00:00|413.19|412.99|412.79|412.64|413.34|413.19|412.64|412.49|3613
1748404800000|2025-05-28 04:00:00|412.74|412.59|412.44|412.29|412.99|412.84|412.39|412.24|2514
1748408400000|2025-05-28 05:00:00|412.39|412.24|411.94|411.74|412.54|412.34|411.89|411.74|2494
1748412000000|2025-05-28 06:00:00|411.99|411.79|412.09|411.94|412.44|412.29|411.39|411.24|3305
1748415600000|2025-05-28 07:00:00|412.14|411.99|411.99|411.79|412.44|412.24|411.94|411.79|16087
1748419200000|2025-05-28 08:00:00|412.04|411.84|411.79|411.64|412.29|412.14|411.74|411.59|4382
1748422800000|2025-05-28 09:00:00|411.89|411.74|411.79|411.64|412.09|411.79|411.49|411.19|1863
1748426400000|2025-05-28 10:00:00|411.84|411.59|412.04|411.84|412.09|411.94|411.49|411.29|459
1748430000000|2025-05-28 11:00:00|411.99|411.79|411.99|411.84|412.04|411.89|411.59|411.44|264
1748433600000|2025-05-28 12:00:00|411.89|411.79|411.34|411.19|412.09|411.94|411.34|411.19|165
1748437200000|2025-05-28 13:00:00|411.39|411.24|411.79|411.59|412.39|412.19|411.29|411.14|653
1748440800000|2025-05-28 14:00:00|411.84|411.64|411.49|411.29|411.94|411.74|411.19|411.04|347
1748444400000|2025-05-28 15:00:00|411.44|411.34|411.44|411.24|411.94|411.74|411.44|411.24|1031
1748448000000|2025-05-28 16:00:00|411.54|411.29|412.09|411.89|412.19|411.99|411.49|411.24|92
1748451600000|2025-05-28 17:00:00|412.04|411.84|412.09|411.89|412.29|412.14|411.89|411.69|75
1748455200000|2025-05-28 18:00:00|412.04|411.94|411.99|411.79|412.29|412.09|411.49|411.29|122
1748458800000|2025-05-28 19:00:00|411.94|411.74|411.99|411.74|412.24|412.09|411.24|411.04|190
1748462400000|2025-05-28 20:00:00|411.94|411.79|412.59|411.99|412.79|412.54|411.74|411.49|461
1748466000000|2025-05-28 21:00:00|412.64|411.84|412.16|411.56|413.16|412.56|411.86|411.26|3
1748469600000|2025-05-28 22:00:00|412.26|411.66|413.36|412.76|413.46|412.86|411.96|411.36|0
1748473200000|2025-05-28 23:00:00|413.46|412.86|415.66|415.06|415.96|415.36|413.46|412.86|0
1748476800000|2025-05-29 00:00:00|415.56|414.96|414.66|414.46|415.66|415.31|413.76|413.26|1555
1748480400000|2025-05-29 01:00:00|414.71|414.51|412.31|412.16|414.81|414.61|411.56|411.41|3431
1748484000000|2025-05-29 02:00:00|412.36|412.21|412.34|412.19|412.74|412.54|411.96|411.81|978
1748487600000|2025-05-29 03:00:00|412.29|412.14|412.24|412.04|412.44|412.29|411.89|411.74|2217
1748491200000|2025-05-29 04:00:00|412.29|412.09|412.54|412.34|412.74|412.54|412.19|412.04|950
1748494800000|2025-05-29 05:00:00|412.44|412.39|412.69|412.54|412.84|412.69|412.39|412.19|1493
1748498400000|2025-05-29 06:00:00|412.64|412.49|412.44|412.29|412.64|412.49|412.14|411.99|686
1748502000000|2025-05-29 07:00:00|412.49|412.24|413.19|413.04|413.19|413.04|412.19|411.99|1434
1748505600000|2025-05-29 08:00:00|413.24|413.09|412.24|412.09|413.44|413.29|412.09|411.89|1892
1748509200000|2025-05-29 09:00:00|412.29|412.04|412.54|412.34|413.24|412.64|411.99|411.84|1052
1748512800000|2025-05-29 10:00:00|412.39|412.24|411.99|411.79|412.49|412.29|411.64|411.49|282
1748516400000|2025-05-29 11:00:00|411.94|411.84|411.34|411.14|412.09|411.94|411.14|410.99|168
1748520000000|2025-05-29 12:00:00|411.39|411.09|411.24|411.04|411.64|411.49|410.99|410.84|293
1748523600000|2025-05-29 13:00:00|411.19|410.99|408.79|408.54|411.74|411.59|407.89|407.64|1058
1748527200000|2025-05-29 14:00:00|408.74|408.49|408.99|408.79|409.19|409.04|407.54|407.34|453
1748530800000|2025-05-29 15:00:00|409.04|408.84|407.94|407.74|409.19|409.04|407.69|407.49|280
1748534400000|2025-05-29 16:00:00|407.89|407.64|409.14|408.94|409.24|409.04|407.49|407.29|187
1748538000000|2025-05-29 17:00:00|409.09|408.84|408.59|408.39|409.44|409.29|408.44|408.24|153
1748541600000|2025-05-29 18:00:00|408.54|408.34|408.44|408.19|408.89|408.64|408.04|407.79|116
1748545200000|2025-05-29 19:00:00|408.49|408.24|408.74|408.49|408.94|408.74|408.09|407.89|129
1748548800000|2025-05-29 20:00:00|408.69|408.44|408.89|408.34|408.89|408.64|408.54|408.34|19
1748552400000|2025-05-29 21:00:00|409.09|408.29|408.46|407.86|409.31|408.29|408.46|407.44|2
1748556000000|2025-05-29 22:00:00|408.36|407.76|408.36|407.76|408.76|408.16|408.06|407.46|0
1748559600000|2025-05-29 23:00:00|408.26|407.66|408.06|407.46|408.56|407.96|408.06|407.46|0
1748563200000|2025-05-30 00:00:00|408.16|407.56|409.41|409.21|409.61|409.41|408.16|407.56|753
1748566800000|2025-05-30 01:00:00|409.61|409.26|409.41|409.21|410.06|409.86|408.61|408.46|2939
1748570400000|2025-05-30 02:00:00|409.46|409.26|410.21|410.06|410.56|410.41|409.31|409.11|1685
1748574000000|2025-05-30 03:00:00|410.16|410.01|410.81|410.66|410.91|410.76|410.11|409.91|1758
1748577600000|2025-05-30 04:00:00|410.86|410.71|411.06|410.91|411.36|411.21|410.76|410.61|933
1748581200000|2025-05-30 05:00:00|411.01|410.81|410.51|410.31|411.01|410.81|409.76|409.61|1443
1748584800000|2025-05-30 06:00:00|410.46|410.26|409.91|409.76|410.66|410.51|409.81|409.66|1000
1748588400000|2025-05-30 07:00:00|409.86|409.71|410.06|409.91|410.36|410.21|409.61|409.46|1557
1748592000000|2025-05-30 08:00:00|410.11|409.96|410.31|410.11|410.76|410.56|409.96|409.81|3048
1748595600000|2025-05-30 09:00:00|410.26|410.06|409.91|409.71|410.86|410.56|409.46|409.31|4216
1748599200000|2025-05-30 10:00:00|409.86|409.66|409.66|409.51|410.06|409.86|409.61|409.46|576
1748602800000|2025-05-30 11:00:00|409.71|409.56|409.41|409.26|409.96|409.81|409.36|409.21|355
1748606400000|2025-05-30 12:00:00|409.46|409.21|408.66|408.51|409.56|409.41|407.76|407.51|1031
1748610000000|2025-05-30 13:00:00|408.71|408.56|406.26|406.06|408.86|408.61|406.21|406.01|651
1748613600000|2025-05-30 14:00:00|406.41|406.11|406.91|406.76|407.46|407.31|406.41|406.11|503
1748617200000|2025-05-30 15:00:00|406.96|406.71|406.76|406.56|407.36|407.16|406.36|406.16|347
1748620800000|2025-05-30 16:00:00|406.81|406.61|405.06|404.86|407.06|406.86|404.61|404.41|364
1748624400000|2025-05-30 17:00:00|405.01|404.71|405.46|405.26|406.01|405.76|404.91|404.71|131
1748628000000|2025-05-30 18:00:00|405.56|405.21|406.51|406.36|406.86|406.66|405.51|405.21|160
1748631600000|2025-05-30 19:00:00|406.56|406.31|406.66|406.41|407.21|407.01|406.51|406.31|193
1748635200000|2025-05-30 20:00:00|406.56|406.36|406.81|406.21|406.91|406.66|406.51|406.01|44
1748815200000|2025-06-01 22:00:00|406.37|405.77|406.37|405.77|406.77|406.17|405.67|405.07|0
1748818800000|2025-06-01 23:00:00|406.27|405.67|406.27|405.67|406.37|405.77|405.97|405.37|0
1748822400000|2025-06-02 00:00:00|406.17|405.57|407.42|407.27|407.42|407.27|405.92|405.57|1390
1748826000000|2025-06-02 01:00:00|407.27|407.12|407.47|407.27|408.92|408.77|406.77|406.57|2720
1748829600000|2025-06-02 02:00:00|407.52|407.32|406.67|406.52|407.52|407.37|406.27|406.07|1100
1748833200000|2025-06-02 03:00:00|406.72|406.57|405.62|405.47|406.87|406.72|405.47|405.32|1331
1748836800000|2025-06-02 04:00:00|405.67|405.42|406.12|405.97|406.52|406.32|405.67|405.42|556
1748840400000|2025-06-02 05:00:00|406.17|406.02|406.22|406.07|406.47|406.32|405.82|405.62|1138
1748844000000|2025-06-02 06:00:00|406.17|406.02|406.22|406.07|406.42|406.27|405.97|405.77|730
1748847600000|2025-06-02 07:00:00|406.17|406.02|406.57|406.42|406.87|406.67|406.02|405.87|1258
1748851200000|2025-06-02 08:00:00|406.62|406.47|406.97|406.82|407.57|407.37|406.62|406.42|1562
1748854800000|2025-06-02 09:00:00|407.02|406.87|406.92|406.72|407.27|407.12|406.67|406.17|1136
1748858400000|2025-06-02 10:00:00|406.87|406.77|407.32|407.12|407.42|407.22|406.77|406.62|73
1748862000000|2025-06-02 11:00:00|407.27|407.07|407.42|407.27|407.87|407.72|407.17|407.02|191
1748865600000|2025-06-02 12:00:00|407.47|407.32|407.17|407.02|407.47|407.32|406.87|406.67|319
1748869200000|2025-06-02 13:00:00|407.12|406.97|406.47|406.22|408.27|408.07|406.47|406.22|827
1748872800000|2025-06-02 14:00:00|406.42|405.87|408.47|408.27|408.57|408.37|406.07|405.67|435
1748876400000|2025-06-02 15:00:00|408.52|408.22|409.47|409.27|409.57|409.37|408.27|408.02|260
1748880000000|2025-06-02 16:00:00|409.42|409.22|409.67|409.47|409.77|409.62|409.02|408.82|67
1748883600000|2025-06-02 17:00:00|409.72|409.52|409.52|409.32|409.87|409.72|409.47|409.32|118
1748887200000|2025-06-02 18:00:00|409.47|409.27|410.27|410.12|410.27|410.12|409.22|409.02|219
1748890800000|2025-06-02 19:00:00|410.32|410.07|411.22|411.07|411.37|411.22|410.32|410.07|371
1748894400000|2025-06-02 20:00:00|411.17|411.02|411.37|411.17|411.62|411.47|411.17|410.97|102
1748898000000|2025-06-02 21:00:00|411.52|411.12|411.17|410.57|411.52|411.12|411.07|408.32|0
1748901600000|2025-06-02 22:00:00|410.87|410.27|410.77|410.17|410.97|410.37|410.67|410.07|0
1748905200000|2025-06-02 23:00:00|410.67|410.07|410.37|409.77|410.97|410.37|410.17|409.57|0
1748908800000|2025-06-03 00:00:00|410.47|409.87|411.77|411.62|412.12|411.92|410.07|409.67|1212
1748912400000|2025-06-03 01:00:00|411.87|411.67|410.31|410.16|412.22|412.02|409.92|409.77|2884
1748916000000|2025-06-03 02:00:00|410.36|410.11|410.11|409.91|410.71|410.56|409.51|409.36|1701
1748919600000|2025-06-03 03:00:00|410.06|409.96|409.61|409.41|410.26|410.06|409.06|408.91|993
1748923200000|2025-06-03 04:00:00|409.56|409.36|409.46|409.31|409.61|409.46|409.26|409.11|602
1748926800000|2025-06-03 05:00:00|409.51|409.36|409.06|408.86|409.51|409.36|408.66|408.51|914
1748930400000|2025-06-03 06:00:00|409.01|408.91|409.16|409.01|409.36|409.16|408.46|408.31|798
1748934000000|2025-06-03 07:00:00|409.21|409.06|409.01|408.86|409.36|409.16|408.21|408.06|1521
1748937600000|2025-06-03 08:00:00|408.96|408.81|408.91|408.76|408.96|408.81|408.56|408.36|1278
1748941200000|2025-06-03 09:00:00|408.7|408.55|409.3|409.15|409.35|409.2|408.5|408.3|941
1748944800000|2025-06-03 10:00:00|409.35|409.2|409.75|409.6|409.75|409.6|409.2|409|109
1748948400000|2025-06-03 11:00:00|409.7|409.55|409.8|409.65|409.9|409.75|409.5|409.3|102
1748952000000|2025-06-03 12:00:00|409.85|409.7|409.55|409.4|410.2|410|409.15|408.95|661
1748955600000|2025-06-03 13:00:00|409.6|409.45|409.6|409.25|410.4|410.25|409.5|409.25|541
1748959200000|2025-06-03 14:00:00|410|409.35|409.95|409.8|410.15|409.95|409.5|409.3|285
1748962800000|2025-06-03 15:00:00|410|409.85|411.15|410.95|411.3|411.1|409.95|409.8|267
1748966400000|2025-06-03 16:00:00|411.1|411|411.3|411.1|411.6|411.45|411.05|410.85|121
1748970000000|2025-06-03 17:00:00|411.35|411.15|411.3|411.15|411.65|411.45|411.25|411.05|35
1748973600000|2025-06-03 18:00:00|411.35|411.1|411.2|411|411.35|411.15|410.8|410.6|24
1748977200000|2025-06-03 19:00:00|411.25|411.05|411|410.8|411.4|411.25|410.9|410.7|124
1748980800000|2025-06-03 20:00:00|410.9|410.75|411|410.8|411.1|410.9|410.55|410.4|48
1748984400000|2025-06-03 21:00:00|411.15|410.55|411.35|410.75|411.45|410.85|411.15|410.55|0
1748988000000|2025-06-03 22:00:00|411.45|410.85|411.55|410.95|411.75|411.15|411.35|410.75|0
1748991600000|2025-06-03 23:00:00|411.45|410.85|411.55|410.95|411.75|411.15|411.35|410.75|0
1748995200000|2025-06-04 00:00:00|411.45|410.85|411.4|411.25|412|411.8|411.2|410.85|712
1748998800000|2025-06-04 01:00:00|411.3|411.15|410.75|410.6|411.3|411.15|410.55|410.4|1584
1749002400000|2025-06-04 02:00:00|410.65|410.55|410.06|409.91|411.05|410.85|409.91|409.76|1086
1749006000000|2025-06-04 03:00:00|410.11|409.96|410.96|410.81|410.96|410.81|410.06|409.91|968
1749009600000|2025-06-04 04:00:00|410.91|410.76|410.91|410.76|411.11|410.96|410.86|410.66|488
1749013200000|2025-06-04 05:00:00|410.86|410.71|411.51|411.36|411.56|411.41|410.86|410.71|1029
1749016800000|2025-06-04 06:00:00|411.56|411.41|411.06|410.91|411.71|411.56|410.71|410.56|982
1749020400000|2025-06-04 07:00:00|411.11|410.96|411.56|411.41|411.61|411.46|410.76|410.61|1045
1749024000000|2025-06-04 08:00:00|411.61|411.46|411.81|411.66|411.91|411.76|411.46|411.31|1210
1749027600000|2025-06-04 09:00:00|411.76|411.61|412.31|412.16|412.61|412.46|411.66|411.51|1139
1749031200000|2025-06-04 10:00:00|412.36|412.21|412.06|411.91|412.51|412.36|412.01|411.81|67
1749034800000|2025-06-04 11:00:00|412.01|411.86|411.96|411.76|412.06|411.91|411.76|411.56|102
1749038400000|2025-06-04 12:00:00|411.91|411.81|411.71|411.51|412.31|412.11|411.36|411.21|302
1749042000000|2025-06-04 13:00:00|411.66|411.56|412.36|411.56|412.46|412.26|411.36|411.16|567
1749045600000|2025-06-04 14:00:00|412.01|411.41|413.01|412.81|413.41|413.26|412.01|411.36|539
1749049200000|2025-06-04 15:00:00|412.96|412.76|412.46|412.26|413.31|413.11|412.36|412.16|193
1749052800000|2025-06-04 16:00:00|412.41|412.21|412.66|412.46|412.76|412.56|412.16|411.96|111
1749056400000|2025-06-04 17:00:00|412.71|412.51|412.71|412.56|412.86|412.71|412.61|412.46|92
1749060000000|2025-06-04 18:00:00|412.76|412.61|412.86|412.66|412.96|412.76|412.71|412.51|35
1749063600000|2025-06-04 19:00:00|412.81|412.61|412.71|412.51|413.21|413.06|412.66|412.46|325
1749067200000|2025-06-04 20:00:00|412.76|412.56|412.86|412.61|412.86|412.66|412.71|412.51|32
1749070800000|2025-06-04 21:00:00|412.96|412.56|412.86|412.26|412.96|412.56|412.76|412.16|1
1749074400000|2025-06-04 22:00:00|412.76|412.16|412.86|412.26|413.06|412.46|412.66|412.06|0
1749078000000|2025-06-04 23:00:00|412.96|412.36|412.76|412.16|412.96|412.36|412.66|412.06|0
1749081600000|2025-06-05 00:00:00|412.86|412.26|413.61|413.41|414.36|414.21|412.76|412.16|862
1749085200000|2025-06-05 01:00:00|413.51|413.26|412.8|412.6|413.51|413.31|412.31|412.1|1601
1749088800000|2025-06-05 02:00:00|412.85|412.65|412.9|412.75|413|412.8|412.3|412.15|578
1749092400000|2025-06-05 03:00:00|412.95|412.7|412.8|412.65|412.95|412.75|412.5|412.35|539
1749096000000|2025-06-05 04:00:00|412.75|412.6|413|412.85|413.15|412.95|412.75|412.6|434
1749099600000|2025-06-05 05:00:00|413.05|412.9|413.1|412.95|413.1|412.95|412.7|412.55|708
1749103200000|2025-06-05 06:00:00|413.05|412.9|413.45|413.25|413.7|413.55|413|412.85|1257
1749106800000|2025-06-05 07:00:00|413.4|413.2|414|413.85|414.15|413.95|413.2|413.05|1343
1749110400000|2025-06-05 08:00:00|414.05|413.9|413.7|413.55|414.15|413.95|413.6|413.45|1213
1749114000000|2025-06-05 09:00:00|413.65|413.5|414|413.85|414.55|414.05|413.5|413.35|1326
1749117600000|2025-06-05 10:00:00|414.05|413.9|414.15|414|414.4|414.25|413.85|413.7|188
1749121200000|2025-06-05 11:00:00|414.1|413.95|413.8|413.65|414.2|414|413.7|413.55|121
1749124800000|2025-06-05 12:00:00|413.75|413.6|413.25|413.1|414.75|414.55|413.15|413|1074
1749128400000|2025-06-05 13:00:00|413.3|413.15|412.8|412.6|413.75|413.6|412.6|412.4|451
1749132000000|2025-06-05 14:00:00|412.85|412.65|414.9|414.7|414.95|414.75|412.7|412.5|396
1749135600000|2025-06-05 15:00:00|414.95|414.75|415.75|415.55|415.85|415.65|414.75|414.6|422
1749139200000|2025-06-05 16:00:00|415.7|415.5|414.15|413.95|415.75|415.5|413.95|413.75|193
1749142800000|2025-06-05 17:00:00|414.1|413.9|414.9|414.7|415.45|415.25|414.1|413.85|81
1749146400000|2025-06-05 18:00:00|414.85|414.65|414.8|414.6|415.05|414.9|413.65|413.45|140
1749150000000|2025-06-05 19:00:00|414.85|414.65|414.6|414.4|414.95|414.8|413.25|413.05|575
1749153600000|2025-06-05 20:00:00|414.65|414.45|414.45|414.2|414.8|414.6|414.2|414|43
1749157200000|2025-06-05 21:00:00|414.5|413.75|414.17|413.57|414.8|413.95|414.17|413.55|0
1749160800000|2025-06-05 22:00:00|414.27|413.67|414.97|414.37|414.97|414.37|414.17|413.57|0
1749164400000|2025-06-05 23:00:00|415.07|414.47|414.97|414.37|415.17|414.57|414.77|414.17|0
1749168000000|2025-06-06 00:00:00|415.07|414.47|415.07|414.92|415.82|415.67|413.57|413.17|831
1749171600000|2025-06-06 01:00:00|414.92|414.87|415.52|415.37|416.12|415.97|414.92|414.72|2350
1749175200000|2025-06-06 02:00:00|415.57|415.32|415.97|415.82|416.17|416.02|415.17|415.02|1279
1749178800000|2025-06-06 03:00:00|416.02|415.87|415.57|415.42|416.02|415.87|415.27|415.12|1051
1749182400000|2025-06-06 04:00:00|415.52|415.37|415.67|415.52|415.82|415.67|415.52|415.32|775
1749186000000|2025-06-06 05:00:00|415.72|415.57|415.87|415.67|415.92|415.77|415.47|415.32|834
1749189600000|2025-06-06 06:00:00|415.82|415.72|416.62|416.47|416.67|416.52|415.82|415.67|1170
1749193200000|2025-06-06 07:00:00|416.67|416.52|416.27|416.07|416.72|416.57|416.07|415.92|894
1749196800000|2025-06-06 08:00:00|416.22|416.02|415.57|415.42|416.27|416.12|415.47|415.27|1372
1749200400000|2025-06-06 09:00:00|415.62|415.47|416.12|415.92|416.32|416.07|415.62|415.37|1110
1749204000000|2025-06-06 10:00:00|416.17|415.97|415.97|415.82|416.22|416.02|415.92|415.77|94
1749207600000|2025-06-06 11:00:00|415.92|415.77|416.12|415.92|416.17|416.02|415.82|415.67|96
1749211200000|2025-06-06 12:00:00|416.17|415.97|416.87|416.72|417.27|417.07|416.02|415.82|493
1749214800000|2025-06-06 13:00:00|416.82|416.67|416.82|416.62|417.67|417.52|416.52|416.37|812
1749218400000|2025-06-06 14:00:00|416.77|416.57|415.52|415.32|416.82|416.62|415.37|415.17|449
1749222000000|2025-06-06 15:00:00|415.47|415.27|414.52|414.32|415.72|415.47|414.07|413.87|256
1749225600000|2025-06-06 16:00:00|414.47|414.37|414.12|413.92|414.97|414.82|413.87|413.72|76
1749229200000|2025-06-06 17:00:00|414.17|413.97|414.42|414.22|414.42|414.22|413.72|413.52|84
1749232800000|2025-06-06 18:00:00|414.37|414.27|415.32|415.12|415.47|415.32|414.37|414.17|157
1749236400000|2025-06-06 19:00:00|415.27|415.17|415.07|414.82|415.37|415.22|415.02|414.82|217
1749240000000|2025-06-06 20:00:00|415.02|414.87|415.22|414.82|415.37|415.17|414.87|414.67|85
1749420000000|2025-06-08 22:00:00|415.69|415.09|414.89|414.29|415.69|415.09|414.69|414.09|0
1749423600000|2025-06-08 23:00:00|414.79|414.19|415.09|414.49|415.19|414.59|414.69|414.09|0
1749427200000|2025-06-09 00:00:00|415.19|414.59|414.49|414.29|415.34|414.99|413.79|413.64|1180
1749430800000|2025-06-09 01:00:00|414.54|414.34|415.14|414.99|415.29|415.14|414.09|413.94|1386
1749434400000|2025-06-09 02:00:00|415.04|414.94|415.24|415.04|415.34|415.19|414.74|414.59|605
1749438000000|2025-06-09 03:00:00|415.29|415.09|414.99|414.84|415.34|415.19|414.59|414.39|611
1749441600000|2025-06-09 04:00:00|414.94|414.79|415.09|414.94|415.19|415.04|414.94|414.79|427
1749445200000|2025-06-09 05:00:00|415.14|414.99|415.29|415.14|415.34|415.19|415.04|414.89|507
1749448800000|2025-06-09 06:00:00|415.24|415.09|415.09|414.94|415.24|415.09|414.84|414.69|495
1749452400000|2025-06-09 07:00:00|415.14|414.99|415.04|414.89|415.44|415.24|414.94|414.74|808
1749456000000|2025-06-09 08:00:00|415.09|414.94|414.79|414.64|415.14|414.99|414.74|414.59|1096
1749459600000|2025-06-09 09:00:00|414.74|414.59|414.79|414.59|415.19|414.94|414.69|414.39|765
1749463200000|2025-06-09 10:00:00|414.74|414.64|414.54|414.34|414.94|414.74|414.44|414.29|183
1749466800000|2025-06-09 11:00:00|414.49|414.39|414.44|414.29|414.84|414.69|414.39|414.24|147
1749470400000|2025-06-09 12:00:00|414.39|414.24|413.69|413.49|414.44|414.24|413.64|413.49|302
1749474000000|2025-06-09 13:00:00|413.64|413.54|412.24|412.09|413.79|413.59|410.99|410.79|689
1749477600000|2025-06-09 14:00:00|412.29|412.14|412.49|412.24|413.04|412.89|411.74|411.54|641
1749481200000|2025-06-09 15:00:00|412.54|412.29|413.09|412.89|413.19|413.04|412.54|412.24|138
1749484800000|2025-06-09 16:00:00|413.14|412.94|413.14|412.94|413.39|413.24|412.94|412.74|70
1749488400000|2025-06-09 17:00:00|413.09|412.99|413.14|412.94|413.34|413.14|413.04|412.84|50
1749492000000|2025-06-09 18:00:00|413.09|412.99|413.39|413.19|413.49|413.34|413.09|412.94|96
1749495600000|2025-06-09 19:00:00|413.34|413.14|412.74|412.59|413.44|413.24|412.69|412.54|70
1749499200000|2025-06-09 20:00:00|412.79|412.54|412.94|412.74|413.14|412.99|412.69|412.54|49
1749502800000|2025-06-09 21:00:00|413.69|412.49|413.39|412.79|413.69|412.79|413.29|412.49|0
1749506400000|2025-06-09 22:00:00|413.49|412.89|413.39|412.79|413.59|412.99|413.39|412.79|0
1749510000000|2025-06-09 23:00:00|413.49|412.89|413.49|412.89|413.49|412.89|413.39|412.79|0
1749513600000|2025-06-10 00:00:00|413.39|412.79|411.71|411.51|413.66|413.11|411.51|411.31|1110
1749517200000|2025-06-10 01:00:00|411.61|411.41|412.66|412.51|412.81|412.66|411.61|411.41|1803
1749520800000|2025-06-10 02:00:00|412.61|412.46|412.71|412.56|412.96|412.81|412.31|412.16|754
1749524400000|2025-06-10 03:00:00|412.66|412.51|412.1|411.95|412.7|412.55|412|411.8|872
1749528000000|2025-06-10 04:00:00|412.15|412|412.2|412.05|412.4|412.25|412.05|411.9|568
1749531600000|2025-06-10 05:00:00|412.1|411.95|411.3|411.1|412.1|411.95|410.5|410.35|1822
1749535200000|2025-06-10 06:00:00|411.35|411.15|410.95|410.8|411.4|411.25|410.9|410.75|986
1749538800000|2025-06-10 07:00:00|410.9|410.75|411.7|411.5|411.7|411.55|410.85|410.7|1260
1749542400000|2025-06-10 08:00:00|411.75|411.55|411.5|411.35|411.8|411.65|411|410.85|1638
1749546000000|2025-06-10 09:00:00|411.45|411.3|411.65|411.45|411.95|411.5|411.05|410.9|1293
1749549600000|2025-06-10 10:00:00|411.7|411.5|412|411.8|412|411.85|411.65|411.5|122
1749553200000|2025-06-10 11:00:00|411.95|411.85|412.15|411.95|412.2|412.05|411.75|411.55|138
1749556800000|2025-06-10 12:00:00|412.2|412|411.6|411.45|412.35|412.15|411.55|411.4|582
1749560400000|2025-06-10 13:00:00|411.65|411.5|409.85|409.65|412.1|411.95|409.6|409.4|732
1749564000000|2025-06-10 14:00:00|409.8|409.6|407.45|407.25|410.2|410|407.35|407.1|619
1749567600000|2025-06-10 15:00:00|407.5|407.3|407.25|407.05|408.05|407.9|406.1|405.9|383
1749571200000|2025-06-10 16:00:00|407.3|407.1|407.55|407.4|407.7|407.55|406.7|406.45|165
1749574800000|2025-06-10 17:00:00|407.5|407.3|407.7|407.55|408|407.85|407.35|407.15|415
1749578400000|2025-06-10 18:00:00|407.65|407.5|407.95|407.8|408.2|408.05|407.25|407.05|172
1749582000000|2025-06-10 19:00:00|408|407.85|407.45|407.25|408.3|408.15|407.2|407.05|129
1749585600000|2025-06-10 20:00:00|407.4|407.2|407.5|407.15|407.8|407.35|407.3|407.05|40
1749589200000|2025-06-10 21:00:00|407.6|407.1|407.75|407.15|408.3|407.25|407.5|406.7|0
1749592800000|2025-06-10 22:00:00|407.85|407.25|408.05|407.45|408.15|407.55|407.75|407.15|0
1749596400000|2025-06-10 23:00:00|407.95|407.35|407.85|407.25|408.35|407.75|407.45|406.85|0
1749600000000|2025-06-11 00:00:00|407.75|407.15|407.5|407.35|408|407.5|406.9|406.75|845
1749603600000|2025-06-11 01:00:00|407.4|407.25|406|405.8|407.4|407.25|405.45|405.3|2121
1749607200000|2025-06-11 02:00:00|406.05|405.85|405.85|405.65|406.55|406.35|405.2|405|1858
1749610800000|2025-06-11 03:00:00|405.8|405.7|405.75|405.6|406.2|406.05|405.45|405.25|1057
1749614400000|2025-06-11 04:00:00|405.8|405.65|405.9|405.75|406.15|405.95|405.6|405.4|770
1749618000000|2025-06-11 05:00:00|405.95|405.8|405.8|405.6|406.2|406.05|405.6|405.4|788
1749621600000|2025-06-11 06:00:00|405.85|405.65|405.8|405.65|406.05|405.85|405.7|405.55|550
1749625200000|2025-06-11 07:00:00|405.85|405.7|406.8|406.65|406.9|406.75|405.8|405.65|1124
1749628800000|2025-06-11 08:00:00|406.85|406.7|406.7|406.55|407.05|406.9|406.45|406.3|1364
1749632400000|2025-06-11 09:00:00|406.65|406.5|406.3|406.1|406.85|406.6|406.15|405.95|846
1749636000000|2025-06-11 10:00:00|406.25|406.05|406.05|405.85|406.35|406.15|406|405.8|206
1749639600000|2025-06-11 11:00:00|406|405.8|406.1|405.9|406.2|406|405.55|405.35|125
1749643200000|2025-06-11 12:00:00|406.15|405.95|406.8|406.65|407.7|407.5|405.75|405.5|294
1749646800000|2025-06-11 13:00:00|406.75|406.6|406.05|405.9|406.85|406.7|404.75|404.6|805
1749650400000|2025-06-11 14:00:00|406|405.85|406.25|406.05|406.6|406.4|405.55|405.35|246
1749654000000|2025-06-11 15:00:00|406.2|406.1|405.7|405.5|406.4|406.2|405.55|405.35|192
1749657600000|2025-06-11 16:00:00|405.75|405.55|405.6|405.4|405.85|405.65|405|404.8|66
1749661200000|2025-06-11 17:00:00|405.55|405.35|405.45|405.2|406|405.8|405.4|405.2|32
1749664800000|2025-06-11 18:00:00|405.4|405.25|404.35|404.1|405.5|405.25|404.1|403.85|143
1749668400000|2025-06-11 19:00:00|404.3|404.15|404.1|403.9|404.55|404.3|404|403.85|181
1749672000000|2025-06-11 20:00:00|404.05|403.85|404.3|404.05|404.45|404.25|404.05|403.85|57
1749675600000|2025-06-11 21:00:00|404.35|404|404.65|404.05|405.25|404.35|404.35|404|0
1749679200000|2025-06-11 22:00:00|404.75|404.15|404.45|403.85|405.05|404.45|404.35|403.75|0
1749682800000|2025-06-11 23:00:00|404.35|403.75|404.45|403.85|404.65|404.05|404.25|403.65|0
1749686400000|2025-06-12 00:00:00|404.55|403.95|403.4|403.25|404.6|404.4|403.2|403|944
1749690000000|2025-06-12 01:00:00|403.3|403.1|405.14|404.94|405.14|404.99|403.25|403.1|2133
1749693600000|2025-06-12 02:00:00|405.09|404.89|404.59|404.39|405.29|405.14|404.54|404.39|955
1749697200000|2025-06-12 03:00:00|404.54|404.44|404.14|403.99|404.79|404.64|404.14|403.99|950
1749700800000|2025-06-12 04:00:00|404.09|403.94|404.44|404.29|404.54|404.39|403.99|403.79|652
1749704400000|2025-06-12 05:00:00|404.49|404.34|404.69|404.54|404.79|404.64|404.14|403.99|827
1749708000000|2025-06-12 06:00:00|404.64|404.49|404.44|404.29|404.94|404.79|404.39|404.24|853
1749711600000|2025-06-12 07:00:00|404.49|404.34|403.19|403.04|404.59|404.44|403.14|402.94|1933
1749715200000|2025-06-12 08:00:00|403.24|402.99|403.59|403.44|403.64|403.49|402.89|402.74|1884
1749718800000|2025-06-12 09:00:00|403.54|403.39|403.29|403.09|404.29|403.79|403.14|402.94|1174
1749722400000|2025-06-12 10:00:00|403.19|403.04|403.09|402.94|403.34|403.19|402.84|402.69|112
1749726000000|2025-06-12 11:00:00|403.14|402.99|402.89|402.74|403.19|403.04|402.79|402.64|148
1749729600000|2025-06-12 12:00:00|402.94|402.79|403.39|403.24|403.64|403.49|402.89|402.74|425
1749733200000|2025-06-12 13:00:00|403.34|403.19|403.64|403.44|403.99|403.84|403.14|402.94|389
1749736800000|2025-06-12 14:00:00|403.69|403.49|403.94|403.74|404.44|404.29|403.59|403.44|142
1749740400000|2025-06-12 15:00:00|403.99|403.79|403.24|403.04|404.19|404.04|402.94|402.74|317
1749744000000|2025-06-12 16:00:00|403.19|403.09|403.24|403.04|403.69|403.49|403.09|402.89|97
1749747600000|2025-06-12 17:00:00|403.19|403.09|403.64|403.49|403.74|403.59|403.19|403.04|68
1749751200000|2025-06-12 18:00:00|403.69|403.54|403.69|403.54|403.79|403.64|403.34|403.19|46
1749754800000|2025-06-12 19:00:00|403.64|403.49|404.19|404.04|404.29|404.09|403.54|403.34|163
1749758400000|2025-06-12 20:00:00|404.14|403.99|403.84|403.69|404.19|404.04|403.79|403.59|52
1749762000000|2025-06-12 21:00:00|403.89|403.59|404.19|403.59|404.39|403.59|403.89|403.19|0
1749765600000|2025-06-12 22:00:00|404.09|403.49|403.79|403.19|404.09|403.49|403.59|402.99|0
1749769200000|2025-06-12 23:00:00|403.69|403.09|402.79|402.19|403.79|403.19|402.79|402.19|0
1749772800000|2025-06-13 00:00:00|402.69|402.09|400.14|399.89|402.69|402.09|398.59|398.39|2485
1749776400000|2025-06-13 01:00:00|400.09|399.69|401.49|401.34|401.84|401.64|399.79|399.54|3195
1749780000000|2025-06-13 02:00:00|401.54|401.44|401.54|401.39|401.69|401.54|400.84|400.69|1690
1749783600000|2025-06-13 03:00:00|401.59|401.34|401.49|401.29|401.94|401.79|400.84|400.64|1289
1749787200000|2025-06-13 04:00:00|401.44|401.24|401.44|401.29|401.59|401.44|401.19|400.99|647
1749790800000|2025-06-13 05:00:00|401.49|401.34|401.34|401.19|401.69|401.49|401.34|401.19|825
1749794400000|2025-06-13 06:00:00|401.39|401.24|401.39|401.24|401.94|401.79|401.29|401.14|1011
1749798000000|2025-06-13 07:00:00|401.44|401.29|401.89|401.74|402.09|401.94|401.24|401.09|1424
1749801600000|2025-06-13 08:00:00|401.94|401.69|401.94|401.79|402.14|401.99|401.84|401.64|1563
1749805200000|2025-06-13 09:00:00|401.89|401.74|401.84|401.69|402.49|402.09|401.54|401.39|907
1749808800000|2025-06-13 10:00:00|401.89|401.74|402.19|401.99|402.19|402.04|401.64|401.49|140
1749812400000|2025-06-13 11:00:00|402.24|402.04|402.24|402.04|402.64|402.44|401.74|401.59|372
1749816000000|2025-06-13 12:00:00|402.19|401.99|402.39|402.19|402.74|402.59|402.04|401.89|219
1749819600000|2025-06-13 13:00:00|402.34|402.14|402.44|402.19|403.59|403.39|401.94|401.74|623
1749823200000|2025-06-13 14:00:00|402.39|402.44|403.39|403.19|403.69|403.54|402.24|402.09|391
1749826800000|2025-06-13 15:00:00|403.34|403.14|404.79|404.54|404.89|404.74|403.29|403.04|494
1749830400000|2025-06-13 16:00:00|404.74|404.59|404.44|404.24|404.79|404.59|404.14|403.99|140
1749834000000|2025-06-13 17:00:00|404.39|404.29|403.89|403.69|404.49|404.34|403.69|403.49|230
1749837600000|2025-06-13 18:00:00|403.84|403.64|402.69|402.49|404.09|403.94|402.09|401.94|528
1749841200000|2025-06-13 19:00:00|402.64|402.44|402.49|402.24|402.94|402.74|401.54|401.39|1371
1749844800000|2025-06-13 20:00:00|402.44|402.19|402.09|401.69|402.49|402.29|402.04|401.49|103
1750024800000|2025-06-15 22:00:00|401.21|400.61|402.41|401.81|402.81|402.21|401.21|400.61|0
1750028400000|2025-06-15 23:00:00|402.31|401.71|402.98|402.38|403.08|402.48|402.08|401.48|0
1750032000000|2025-06-16 00:00:00|403.08|402.48|402.78|402.58|403.63|403.33|402.68|402.08|952
1750035600000|2025-06-16 01:00:00|402.33|402.13|401.83|401.63|402.48|402.28|400.63|400.48|2397
1750039200000|2025-06-16 02:00:00|401.73|401.68|401.43|401.28|401.93|401.78|401.28|401.13|976
1750042800000|2025-06-16 03:00:00|401.48|401.33|401.73|401.58|401.83|401.63|401.38|401.23|888
1750046400000|2025-06-16 04:00:00|401.68|401.53|401.83|401.68|401.98|401.83|401.68|401.48|562
1750050000000|2025-06-16 05:00:00|401.78|401.58|402.58|402.43|402.58|402.43|401.63|401.43|921
1750053600000|2025-06-16 06:00:00|402.48|402.38|403.13|402.98|403.23|403.08|402.48|402.33|954
1750057200000|2025-06-16 07:00:00|403.18|403.03|403.58|403.43|403.98|403.83|403.18|403.03|1159
1750060800000|2025-06-16 08:00:00|403.63|403.48|403.28|403.13|403.68|403.53|403.18|403.03|1632
1750064400000|2025-06-16 09:00:00|403.33|403.18|403.38|403.23|403.88|403.43|403.23|402.88|998
1750068000000|2025-06-16 10:00:00|403.33|403.18|403.68|403.48|403.68|403.48|403.23|403.03|114
1750071600000|2025-06-16 11:00:00|403.63|403.43|403.68|403.53|403.78|403.58|403.28|403.13|97
1750075200000|2025-06-16 12:00:00|403.73|403.58|403.48|403.28|403.73|403.58|403.43|403.28|248
1750078800000|2025-06-16 13:00:00|403.43|403.33|405.63|405.43|405.68|405.48|403.23|403.08|514
1750082400000|2025-06-16 14:00:00|405.68|405.48|406.38|406.23|406.53|406.38|405.03|404.83|772
1750086000000|2025-06-16 15:00:00|406.43|406.28|406.28|406.13|406.73|406.53|406.08|405.88|703
1750089600000|2025-06-16 16:00:00|406.33|406.18|405.88|405.73|406.48|406.28|405.78|405.63|179
1750093200000|2025-06-16 17:00:00|405.83|405.68|405.28|405.13|406.08|405.88|405.28|405.13|254
1750096800000|2025-06-16 18:00:00|405.33|405.18|404.88|404.68|405.48|405.28|404.63|404.43|395
1750100400000|2025-06-16 19:00:00|404.83|404.73|404.73|404.53|405.18|404.98|404.43|404.28|586
1750104000000|2025-06-16 20:00:00|404.78|404.58|404.83|404.63|404.98|404.83|404.68|404.53|13
1750107600000|2025-06-16 21:00:00|404.93|404.53|405.21|404.61|405.58|404.71|404.93|404.08|0
1750111200000|2025-06-16 22:00:00|405.01|404.41|404.11|403.51|405.01|404.41|403.91|403.31|0
1750114800000|2025-06-16 23:00:00|404.01|403.41|403.21|402.61|404.51|403.91|403.21|402.61|0
1750118400000|2025-06-17 00:00:00|403.31|402.71|405.46|405.31|405.46|405.31|403.21|402.61|1308
1750122000000|2025-06-17 01:00:00|405.41|405.21|405.81|405.61|406.61|406.46|405.26|405.06|2399
1750125600000|2025-06-17 02:00:00|405.76|405.56|406.36|406.16|406.36|406.16|405.16|404.96|1411
1750129200000|2025-06-17 03:00:00|406.31|406.21|406.11|405.96|406.46|406.31|405.96|405.81|916
1750132800000|2025-06-17 04:00:00|406.16|406.01|406.16|406.01|406.26|406.11|405.91|405.76|586
1750136400000|2025-06-17 05:00:00|406.21|406.06|406.21|406.06|406.46|406.26|406.01|405.86|1066
1750140000000|2025-06-17 06:00:00|406.16|406.01|406.21|406.06|406.76|406.61|406.06|405.91|930
1750143600000|2025-06-17 07:00:00|406.26|406.01|406.26|406.11|406.46|406.31|405.21|405.01|1462
1750147200000|2025-06-17 08:00:00|406.21|406.06|406.31|406.16|406.46|406.31|406.06|405.86|1423
1750150800000|2025-06-17 09:00:00|406.26|406.11|406.31|406.16|406.61|406.36|406.11|405.71|1186
1750154400000|2025-06-17 10:00:00|406.26|406.11|406.51|406.36|406.56|406.36|406.16|406.01|161
1750158000000|2025-06-17 11:00:00|406.56|406.31|406.71|406.51|406.81|406.66|406.51|406.31|160
1750161600000|2025-06-17 12:00:00|406.66|406.46|406.56|406.31|407.11|406.96|406.56|406.31|317
1750165200000|2025-06-17 13:00:00|406.51|406.36|407.41|407.26|407.61|407.46|406.51|406.36|416
1750168800000|2025-06-17 14:00:00|407.51|407.31|406.21|406.06|407.56|407.36|406.16|405.96|345
1750172400000|2025-06-17 15:00:00|406.06|406.01|406.46|406.26|406.76|406.56|406.06|405.86|296
1750176000000|2025-06-17 16:00:00|406.51|406.31|406.41|406.26|407.06|406.91|406.36|406.16|226
1750179600000|2025-06-17 17:00:00|406.36|406.21|406.11|405.96|406.86|406.66|405.86|405.66|227
1750183200000|2025-06-17 18:00:00|406.16|405.91|406.86|406.66|406.86|406.71|405.91|405.71|143
1750186800000|2025-06-17 19:00:00|406.91|406.71|406.71|406.56|407.06|406.86|406.56|406.41|339
1750190400000|2025-06-17 20:00:00|406.76|406.51|406.86|406.66|406.91|406.71|406.66|406.46|56
1750194000000|2025-06-17 21:00:00|406.91|406.51|406.91|406.31|407.36|406.51|406.91|406.01|2
1750197600000|2025-06-17 22:00:00|406.71|406.11|406.21|405.61|406.91|406.31|406.11|405.51|0
1750201200000|2025-06-17 23:00:00|406.31|405.71|406.41|405.81|406.71|406.11|406.11|405.51|0
1750204800000|2025-06-18 00:00:00|406.51|405.91|406.51|406.36|407.41|407.01|406.11|405.81|1246
1750208400000|2025-06-18 01:00:00|406.46|406.26|404.87|404.67|406.46|406.31|404.62|404.47|2167
1750212000000|2025-06-18 02:00:00|404.82|404.72|405.17|404.97|405.27|405.12|404.72|404.57|677
1750215600000|2025-06-18 03:00:00|405.12|405.02|405.42|405.27|405.42|405.27|404.87|404.72|603
1750219200000|2025-06-18 04:00:00|405.47|405.32|405.57|405.42|405.67|405.52|405.17|404.97|401
1750222800000|2025-06-18 05:00:00|405.52|405.37|405.22|405.07|405.67|405.52|405.07|404.92|525
1750226400000|2025-06-18 06:00:00|405.27|405.02|405.22|405.07|405.42|405.27|405.07|404.92|621
1750230000000|2025-06-18 07:00:00|405.27|405.12|405.77|405.62|405.82|405.67|405.22|405.07|645
1750233600000|2025-06-18 08:00:00|405.82|405.67|405.72|405.57|406.07|405.87|405.52|405.37|1188
1750237200000|2025-06-18 09:00:00|405.77|405.62|405.87|405.72|406.22|405.92|405.77|405.32|708
1750240800000|2025-06-18 10:00:00|405.92|405.77|404.67|404.52|405.97|405.82|404.67|404.47|271
1750244400000|2025-06-18 11:00:00|404.72|404.57|405.17|405.02|405.27|405.07|404.62|404.47|169
1750248000000|2025-06-18 12:00:00|405.12|404.97|404.57|404.42|405.47|405.32|404.57|404.42|297
1750251600000|2025-06-18 13:00:00|404.52|404.37|403.62|403.42|404.82|404.62|403.47|403.27|814
1750255200000|2025-06-18 14:00:00|403.57|403.32|405.57|405.42|405.77|405.62|403.32|403.12|783
1750258800000|2025-06-18 15:00:00|405.52|405.37|405.02|404.82|405.67|405.47|404.92|404.77|228
1750262400000|2025-06-18 16:00:00|404.97|404.77|404.77|404.62|405.07|404.92|404.72|404.52|115
1750266000000|2025-06-18 17:00:00|404.82|404.67|404.92|404.27|404.97|404.77|404.17|404.02|133
1750269600000|2025-06-18 18:00:00|404.97|404.42|404.02|403.77|405.42|405.12|403.77|403.62|209
1750273200000|2025-06-18 19:00:00|403.97|403.82|404.52|404.37|405.07|404.87|403.77|403.57|158
1750276800000|2025-06-18 20:00:00|404.57|404.32|404.72|404.52|404.77|404.57|404.57|404.32|15
1750280400000|2025-06-18 21:00:00|404.77|404.17|404.84|404.24|405.52|404.34|404.72|403.67|0
1750284000000|2025-06-18 22:00:00|405.04|404.44|404.74|404.14|405.04|404.44|404.54|403.94|0
1750287600000|2025-06-18 23:00:00|404.64|404.04|404.84|404.24|404.94|404.34|404.64|404.04|0
1750291200000|2025-06-19 00:00:00|404.74|404.14|402.99|402.84|404.84|404.44|402.69|402.54|1107
1750294800000|2025-06-19 01:00:00|403.14|402.99|403.29|403.09|403.84|403.64|402.84|402.69|1443
1750298400000|2025-06-19 02:00:00|403.24|403.14|403.24|403.09|403.59|403.39|402.99|402.84|929
1750302000000|2025-06-19 03:00:00|403.29|403.14|403.39|403.24|403.44|403.24|403.19|402.99|675
1750305600000|2025-06-19 04:00:00|403.29|403.19|403.19|403.04|403.39|403.24|402.99|402.79|382
1750309200000|2025-06-19 05:00:00|403.14|402.99|402.24|402.09|403.14|402.99|402.24|402.09|1052
1750312800000|2025-06-19 06:00:00|402.29|402.14|401.94|401.79|402.39|402.24|401.79|401.59|1604
1750316400000|2025-06-19 07:00:00|401.99|401.84|400.94|400.79|402.09|401.94|400.74|400.59|1376
1750320000000|2025-06-19 08:00:00|400.99|400.74|401.19|401.04|401.54|401.39|400.99|400.74|1100
1750323600000|2025-06-19 09:00:00|401.24|401.09|401.24|401.04|401.74|401.44|401.09|400.84|734
1750327200000|2025-06-19 10:00:00|401.29|401.09|401.64|401.44|401.64|401.49|400.89|400.69|165
1750330800000|2025-06-19 11:00:00|401.69|401.49|401.14|400.94|401.69|401.49|400.74|400.59|147
1750334400000|2025-06-19 12:00:00|401.09|400.99|400.54|400.39|401.24|401.09|400.44|400.29|186
1750338000000|2025-06-19 13:00:00|400.59|400.44|399.94|399.74|400.64|400.49|399.74|399.59|397
1750341600000|2025-06-19 14:00:00|399.89|399.79|400.39|400.19|400.49|400.34|399.84|399.64|222
1750345200000|2025-06-19 15:00:00|400.44|400.24|399.64|399.44|400.54|400.34|399.34|399.19|384
1750348800000|2025-06-19 16:00:00|399.59|399.49|399.64|399.49|400.09|399.94|399.59|399.49|68
1750352400000|2025-06-19 17:00:00|399.69|399.54|400.19|400.04|400.19|400.04|399.69|399.54|48
1750356000000|2025-06-19 18:00:00|400.24|400.09|400.49|400.29|400.69|400.54|400.24|400.09|180
1750359600000|2025-06-19 19:00:00|400.44|400.34|400.44|400.29|400.54|400.39|400.39|400.19|74
1750363200000|2025-06-19 20:00:00|400.49|400.34|400.49|400.29|400.54|400.39|400.39|400.24|31
1750366800000|2025-06-19 21:00:00|400.54|400.24|400.54|399.34|400.54|400.24|400.49|399.34|0
1750370400000|2025-06-19 22:00:00|400.74|400.14|401.24|400.64|401.54|400.94|400.54|399.94|0
1750374000000|2025-06-19 23:00:00|401.34|400.74|401.26|400.66|401.44|400.84|401.04|400.44|0
1750377600000|2025-06-20 00:00:00|401.36|400.76|401.96|401.81|402.81|402.61|401.16|400.56|610
1750381200000|2025-06-20 01:00:00|401.76|401.76|401.76|401.56|402.26|402.06|401.06|400.91|1540
1750384800000|2025-06-20 02:00:00|401.81|401.61|402.51|402.36|402.66|402.51|401.76|401.61|1136
1750388400000|2025-06-20 03:00:00|402.56|402.31|402.66|402.46|402.91|402.76|402.06|401.91|871
1750392000000|2025-06-20 04:00:00|402.61|402.51|402.91|402.76|402.96|402.81|402.61|402.41|462
1750395600000|2025-06-20 05:00:00|402.81|402.71|402.46|402.31|402.81|402.71|402.26|402.06|766
1750399200000|2025-06-20 06:00:00|402.51|402.36|402.41|402.26|402.76|402.61|402.26|402.11|689
1750402800000|2025-06-20 07:00:00|402.36|402.21|402.81|402.66|402.96|402.81|402.26|402.11|873
1750406400000|2025-06-20 08:00:00|402.86|402.71|402.36|402.21|403.11|402.96|402.21|402.01|1511
1750410000000|2025-06-20 09:00:00|402.31|402.16|401.51|401.36|402.51|402.36|401.36|401.21|2938
1750413600000|2025-06-20 10:00:00|401.46|401.31|401.16|401.01|401.56|401.41|400.91|400.76|303
1750417200000|2025-06-20 11:00:00|401.21|401.06|401.96|401.81|402.56|402.36|401.16|401.01|387
1750420800000|2025-06-20 12:00:00|402.01|401.86|402.21|402.06|402.31|402.11|401.86|401.66|250
1750424400000|2025-06-20 13:00:00|402.26|402.01|401.51|401.31|402.26|402.06|401.46|401.21|615
1750428000000|2025-06-20 14:00:00|401.46|401.26|401.26|401.11|401.86|401.66|400.81|400.61|605
1750431600000|2025-06-20 15:00:00|401.21|401.06|400.51|400.31|401.56|401.36|400.51|400.31|694
1750435200000|2025-06-20 16:00:00|400.46|400.36|400.51|400.21|400.91|400.76|400.21|400.06|192
1750438800000|2025-06-20 17:00:00|400.46|400.41|400.06|399.86|400.71|400.56|399.46|399.31|141
1750442400000|2025-06-20 18:00:00|400.01|399.81|399.96|399.71|400.56|400.41|399.76|399.61|56
1750446000000|2025-06-20 19:00:00|399.91|399.76|400.16|400.01|400.26|400.06|399.76|399.61|177
1750449600000|2025-06-20 20:00:00|400.11|399.96|400.26|400.06|400.61|400.36|400.11|399.96|44
1750629600000|2025-06-22 22:00:00|398.38|397.78|399.18|398.58|399.48|398.88|398.28|397.68|0
1750633200000|2025-06-22 23:00:00|399.28|398.68|399.08|398.48|399.28|398.68|398.88|398.28|0
1750636800000|2025-06-23 00:00:00|399.18|398.58|398.53|398.38|399.38|398.93|398.43|397.98|1337
1750640400000|2025-06-23 01:00:00|398.68|398.48|397.43|397.28|398.93|398.78|396.83|396.68|4729
1750644000000|2025-06-23 02:00:00|397.38|397.18|398.08|397.93|398.18|398.03|396.98|396.78|2238
1750647600000|2025-06-23 03:00:00|398.13|397.98|398.18|398.03|398.38|398.23|398.03|397.83|1822
1750651200000|2025-06-23 04:00:00|398.23|398.08|398.08|397.93|398.28|398.13|397.98|397.78|1463
1750654800000|2025-06-23 05:00:00|398.18|397.98|398.43|398.28|398.63|398.43|398.03|397.88|2335
1750658400000|2025-06-23 06:00:00|398.38|398.23|398.28|398.13|398.98|398.83|398.18|398.03|2232
1750662000000|2025-06-23 07:00:00|398.38|398.23|399.23|399.08|399.28|399.13|398.33|398.18|2223
1750665600000|2025-06-23 08:00:00|399.28|399.13|400.23|400.08|400.58|400.43|399.23|399.08|3577
1750669200000|2025-06-23 09:00:00|400.13|400.03|399.53|399.38|400.23|400.08|399.48|398.98|1520
1750672800000|2025-06-23 10:00:00|399.48|399.33|399.13|398.93|399.78|399.58|399.03|398.88|378
1750676400000|2025-06-23 11:00:00|399.08|398.88|398.78|398.58|399.18|398.98|398.13|397.98|223
1750680000000|2025-06-23 12:00:00|398.83|398.63|399.73|399.53|399.78|399.58|398.73|398.58|522
1750683600000|2025-06-23 13:00:00|399.68|399.43|400.03|399.83|400.08|399.88|398.53|398.33|838
1750687200000|2025-06-23 14:00:00|400.13|399.88|400.23|400.03|400.63|400.48|400.03|399.83|708
1750690800000|2025-06-23 15:00:00|400.28|400.08|399.88|399.73|400.63|400.48|399.88|399.73|370
1750694400000|2025-06-23 16:00:00|399.83|399.68|398.93|398.68|399.88|399.68|397.93|397.73|486
1750698000000|2025-06-23 17:00:00|398.88|398.63|401.13|400.93|401.28|401.08|398.68|398.48|508
1750701600000|2025-06-23 18:00:00|401.18|400.98|401.28|401.13|401.43|401.28|401.08|400.93|439
1750705200000|2025-06-23 19:00:00|401.23|401.08|401.28|401.13|401.58|401.43|401.23|401.08|1333
1750708800000|2025-06-23 20:00:00|401.33|401.08|401.33|401.13|401.53|401.33|401.18|401.03|95
1750712400000|2025-06-23 21:00:00|401.35|400.98|401.7|401.1|401.75|401.1|401.35|400.98|2
1750716000000|2025-06-23 22:00:00|402.2|401.6|402.8|402.2|403|402.4|402.1|401.5|0
1750719600000|2025-06-23 23:00:00|402.9|402.3|403.1|402.5|403.3|402.7|402.8|402.2|0
1750723200000|2025-06-24 00:00:00|403.2|402.6|402.15|402|403.8|403.6|402.15|402|6481
1750726800000|2025-06-24 01:00:00|402.2|402.05|403.15|402.95|403.25|403.1|401.85|401.65|7141
1750730400000|2025-06-24 02:00:00|403.25|403|402.4|402.25|403.3|403.15|402.2|402.05|4646
1750734000000|2025-06-24 03:00:00|402.45|402.3|402.9|402.75|403|402.8|402.45|402.3|5781
1750737600000|2025-06-24 04:00:00|402.95|402.7|402.9|402.75|402.95|402.8|402.65|402.45|16945
1750741200000|2025-06-24 05:00:00|402.95|402.8|402.85|402.7|403|402.85|402.6|402.4|4840
1750744800000|2025-06-24 06:00:00|402.9|402.75|403.6|403.45|403.6|403.45|402.85|402.7|2654
1750748400000|2025-06-24 07:00:00|403.55|403.4|403.6|403.45|404|403.85|403.3|403.1|4161
1750752000000|2025-06-24 08:00:00|403.55|403.4|403.65|403.5|403.75|403.55|403.25|403.1|7052
1750755600000|2025-06-24 09:00:00|403.7|403.55|403.65|403.5|404.5|403.9|403.55|403.35|2972
1750759200000|2025-06-24 10:00:00|403.6|403.45|403.3|403.1|403.65|403.5|403.1|402.95|258
1750762800000|2025-06-24 11:00:00|403.25|403.15|403.15|403|403.45|403.25|402.95|402.75|219
1750766400000|2025-06-24 12:00:00|403.1|402.95|402.05|401.9|403.3|403.15|402.05|401.85|602
1750770000000|2025-06-24 13:00:00|402.1|401.85|402.85|402.5|403.2|403.05|401.95|401.8|1468
1750773600000|2025-06-24 14:00:00|402.8|402.45|404.2|404.05|404.4|404.25|402.7|402.45|1356
1750777200000|2025-06-24 15:00:00|404.25|404|405.05|404.85|405.3|405.15|404.15|404|751
1750780800000|2025-06-24 16:00:00|405.1|404.9|405.25|405.1|405.4|405.2|404.9|404.75|140
1750784400000|2025-06-24 17:00:00|405.3|405.05|405.7|405.5|405.7|405.55|405.2|405|512
1750788000000|2025-06-24 18:00:00|405.65|405.55|405.6|405.45|405.75|405.55|405.55|405.4|87
1750791600000|2025-06-24 19:00:00|405.65|405.5|405|404.85|406.1|405.95|404.9|404.75|1190
1750795200000|2025-06-24 20:00:00|404.95|404.8|405.15|404.9|405.15|404.95|404.95|404.8|83
1750798800000|2025-06-24 21:00:00|405.35|404.85|405.62|405.02|406.15|405.12|405.35|404.7|3
1750802400000|2025-06-24 22:00:00|405.52|404.92|405.52|404.92|405.62|405.02|405.42|404.82|0
1750806000000|2025-06-24 23:00:00|405.62|405.02|405.72|405.12|405.82|405.22|405.42|404.82|0
1750809600000|2025-06-25 00:00:00|405.82|405.22|404.27|404.12|406.02|405.47|403.92|403.77|3257
1750813200000|2025-06-25 01:00:00|404.32|404.07|407.02|406.87|407.07|406.92|404.22|404.07|6974
1750816800000|2025-06-25 02:00:00|406.97|406.82|406.87|406.72|407.22|407.07|406.47|406.32|4895
1750820400000|2025-06-25 03:00:00|406.92|406.77|406.67|406.52|406.92|406.77|406.22|406.07|3207
1750824000000|2025-06-25 04:00:00|406.62|406.47|406.57|406.37|406.67|406.47|406.32|406.17|3464
1750827600000|2025-06-25 05:00:00|406.47|406.32|406.52|406.37|406.62|406.47|406.32|406.17|2221
1750831200000|2025-06-25 06:00:00|406.57|406.42|406.67|406.52|406.77|406.57|406.37|406.22|2581
1750834800000|2025-06-25 07:00:00|406.72|406.47|407.22|407.07|407.27|407.12|406.62|406.47|2633
1750838400000|2025-06-25 08:00:00|407.27|407.12|407.17|407.02|407.32|407.17|406.92|406.77|3129
1750842000000|2025-06-25 09:00:00|407.22|406.97|406.82|406.67|407.52|407.02|406.77|406.52|2570
1750845600000|2025-06-25 10:00:00|406.77|406.62|406.57|406.42|406.82|406.67|406.37|406.22|149
1750849200000|2025-06-25 11:00:00|406.52|406.37|406.92|406.77|406.97|406.82|406.17|406.02|458
1750852800000|2025-06-25 12:00:00|406.87|406.72|406.52|406.37|406.92|406.77|406.42|406.27|258
1750856400000|2025-06-25 13:00:00|406.62|406.47|405.12|404.92|406.77|406.62|404.87|404.67|619
1750860000000|2025-06-25 14:00:00|405.17|404.97|405.42|405.22|405.62|405.42|405.12|404.92|232
1750863600000|2025-06-25 15:00:00|405.47|405.27|405.17|405.02|405.47|405.27|404.87|404.72|585
1750867200000|2025-06-25 16:00:00|405.22|405.07|405.27|405.12|405.57|405.42|405.12|404.92|191
1750870800000|2025-06-25 17:00:00|405.32|405.07|405.32|405.17|405.77|405.57|405.17|405.02|345
1750874400000|2025-06-25 18:00:00|405.37|405.12|405.07|404.92|405.37|405.22|404.92|404.77|114
1750878000000|2025-06-25 19:00:00|405.12|404.97|404.52|404.37|405.22|405.07|404.47|404.27|225
1750881600000|2025-06-25 20:00:00|404.57|404.32|404.77|404.57|404.77|404.57|404.47|404.32|54
1750885200000|2025-06-25 21:00:00|405.07|404.52|405.08|404.48|405.38|404.68|405.07|404.48|142
1750888800000|2025-06-25 22:00:00|405.18|404.58|405.28|404.68|405.48|404.88|405.08|404.48|0
1750892400000|2025-06-25 23:00:00|405.18|404.58|405.28|404.68|405.28|404.68|405.08|404.48|0
1750896000000|2025-06-26 00:00:00|405.18|404.58|404.73|404.53|406.03|405.73|404.68|404.53|1424
1750899600000|2025-06-26 01:00:00|404.88|404.68|405.13|404.98|405.53|405.38|404.43|404.28|5439
1750903200000|2025-06-26 02:00:00|405.18|405.03|404.78|404.63|405.23|405.03|404.38|404.23|2020
1750906800000|2025-06-26 03:00:00|404.83|404.68|405.78|405.63|405.83|405.68|404.73|404.58|1780
1750910400000|2025-06-26 04:00:00|405.83|405.68|405.8|405.65|405.88|405.73|405.48|405.33|2607
1750914000000|2025-06-26 05:00:00|405.75|405.6|405.45|405.25|405.8|405.65|405.25|405.1|2483
1750917600000|2025-06-26 06:00:00|405.4|405.3|405.95|405.8|405.95|405.8|405.4|405.2|1656
1750921200000|2025-06-26 07:00:00|406|405.85|405.8|405.65|406.15|406|405.7|405.55|15034
1750924800000|2025-06-26 08:00:00|405.75|405.6|405.9|405.75|406.05|405.85|405.7|405.5|3978
1750928400000|2025-06-26 09:00:00|405.95|405.8|406.05|405.9|406.2|406|405.85|405.4|1210
1750932000000|2025-06-26 10:00:00|406.1|405.95|406.4|406.25|406.95|406.8|405.95|405.75|734
1750935600000|2025-06-26 11:00:00|406.45|406.2|406.2|406|406.45|406.25|405.85|405.7|447
1750939200000|2025-06-26 12:00:00|406.25|406.05|406.05|405.9|406.7|406.15|405.7|405.55|478
1750942800000|2025-06-26 13:00:00|406.1|405.95|406.1|405.95|406.4|406.2|405.75|405.55|509
1750946400000|2025-06-26 14:00:00|406.2|406|406.85|406.7|407|406.85|405.9|405.75|581
1750950000000|2025-06-26 15:00:00|406.8|406.65|407.95|407.8|407.95|407.8|406.75|406.6|1222
1750953600000|2025-06-26 16:00:00|408|407.85|408|407.8|408.4|408.25|407.8|407.6|435
1750957200000|2025-06-26 17:00:00|408.05|407.85|408.4|408.25|408.6|408.4|408|407.8|186
1750960800000|2025-06-26 18:00:00|408.35|408.2|408.4|408.2|408.6|408.45|408.2|408|236
1750964400000|2025-06-26 19:00:00|408.45|408.25|408.4|408.25|408.55|408.4|408.1|407.9|543
1750968000000|2025-06-26 20:00:00|408.35|408.2|408.4|408.15|408.45|408.3|408.25|408|73
1750971600000|2025-06-26 21:00:00|408.6|407.95|408.62|408.02|408.62|408.02|408.4|407.8|0
1750975200000|2025-06-26 22:00:00|408.52|407.92|408.72|408.12|408.92|408.32|408.42|407.82|0
1750978800000|2025-06-26 23:00:00|408.62|408.02|408.52|407.92|408.72|408.12|408.42|407.82|0
1750982400000|2025-06-27 00:00:00|408.62|408.02|408.52|408.37|409.17|409.02|408.07|407.82|995
1750986000000|2025-06-27 01:00:00|408.62|408.42|409.27|409.12|409.97|409.82|408.57|408.42|3437
1750989600000|2025-06-27 02:00:00|409.32|409.22|409.62|409.47|409.67|409.52|408.97|408.77|2011
1750993200000|2025-06-27 03:00:00|409.67|409.37|409.77|409.62|409.77|409.62|409.37|409.22|1294
1750996800000|2025-06-27 04:00:00|409.72|409.57|409.22|409.07|409.82|409.67|409.22|409.02|763
1751000400000|2025-06-27 05:00:00|409.17|409.02|409.12|408.97|409.52|409.37|409.07|408.92|1222
1751004000000|2025-06-27 06:00:00|409.07|408.92|409.22|409.02|409.47|409.32|408.92|408.77|1791
1751007600000|2025-06-27 07:00:00|409.27|409.07|408.62|408.47|409.27|409.12|408.32|408.17|1500
1751011200000|2025-06-27 08:00:00|408.67|408.42|408.97|408.82|409.02|408.87|408.52|408.37|1920
1751014800000|2025-06-27 09:00:00|409.02|408.92|409.32|409.17|409.42|409.22|408.52|408.32|1618
1751018400000|2025-06-27 10:00:00|409.37|409.22|409.27|409.12|409.42|409.22|408.87|408.72|248
1751022000000|2025-06-27 11:00:00|409.32|409.17|409.67|409.52|409.72|409.57|409.32|409.17|233
1751025600000|2025-06-27 12:00:00|409.72|409.57|409.37|409.22|409.77|409.57|409.37|409.22|201
1751029200000|2025-06-27 13:00:00|409.42|409.27|409.62|409.47|409.67|409.47|408.22|408.07|542
1751032800000|2025-06-27 14:00:00|409.67|409.52|409.97|409.82|411.02|410.82|409.67|409.52|816
1751036400000|2025-06-27 15:00:00|410.02|409.87|411.02|410.87|411.22|411.02|409.87|409.72|598
1751040000000|2025-06-27 16:00:00|411.07|410.82|410.62|410.47|411.07|410.82|410.47|410.32|323
1751043600000|2025-06-27 17:00:00|410.57|410.42|410.02|409.87|410.82|410.67|409.62|409.42|197
1751047200000|2025-06-27 18:00:00|410.07|409.92|409.02|408.87|410.22|410.02|408.82|408.57|218
1751050800000|2025-06-27 19:00:00|408.97|408.82|411.12|410.92|411.17|410.97|408.97|408.77|285
1751054400000|2025-06-27 20:00:00|411.07|410.87|411.07|410.62|411.17|410.92|410.82|410.47|46
1751234400000|2025-06-29 22:00:00|411.54|410.94|412.04|411.44|412.24|411.64|411.44|410.84|0
1751238000000|2025-06-29 23:00:00|412.14|411.54|412.04|411.44|412.34|411.74|411.94|411.34|0
1751241600000|2025-06-30 00:00:00|411.94|411.34|411.24|411.09|412.04|411.54|410.94|410.79|835
1751245200000|2025-06-30 01:00:00|411.39|411.24|410.49|410.29|411.59|411.39|409.64|409.44|2259
1751248800000|2025-06-30 02:00:00|410.54|410.34|410.69|410.54|410.89|410.74|410.39|410.24|1019
1751252400000|2025-06-30 03:00:00|410.64|410.49|410.7|410.55|410.95|410.75|410.34|410.19|1113
1751256000000|2025-06-30 04:00:00|410.65|410.5|410.85|410.7|410.95|410.8|410.65|410.45|810
1751259600000|2025-06-30 05:00:00|410.9|410.75|410.85|410.7|411.2|411.05|410.65|410.5|1588
1751263200000|2025-06-30 06:00:00|410.9|410.75|410.55|410.4|411.15|411|410.55|410.35|1346
1751266800000|2025-06-30 07:00:00|410.6|410.45|410.25|410.1|410.75|410.6|410.2|410|1207
1751270400000|2025-06-30 08:00:00|410.3|410.15|410.35|410.2|410.6|410.4|410.15|409.95|1156
1751274000000|2025-06-30 09:00:00|410.3|410.15|410.55|410.35|410.85|410.45|409.7|409.5|2133
1751277600000|2025-06-30 10:00:00|410.5|410.4|410.65|410.5|410.75|410.6|410.4|410.25|193
1751281200000|2025-06-30 11:00:00|410.7|410.55|411|410.85|411.1|410.95|410.65|410.5|201
1751284800000|2025-06-30 12:00:00|411.05|410.8|410.45|410.3|411.05|410.85|410.4|410.25|236
1751288400000|2025-06-30 13:00:00|410.5|410.35|410.65|410.45|410.85|410.65|409.25|409.05|921
1751292000000|2025-06-30 14:00:00|410.7|410.5|410.75|410.6|410.9|410.7|410.1|409.9|372
1751295600000|2025-06-30 15:00:00|410.7|410.55|410.8|410.65|411.05|410.9|410.35|410.2|454
1751299200000|2025-06-30 16:00:00|410.85|410.7|411.55|411.35|411.6|411.45|410.85|410.65|146
1751302800000|2025-06-30 17:00:00|411.6|411.4|411.45|411.25|412|411.8|411.25|411.1|289
1751306400000|2025-06-30 18:00:00|411.5|411.3|411.1|410.9|411.8|411.6|410.7|410.5|298
1751310000000|2025-06-30 19:00:00|411.15|411|411.15|411|411.7|411.55|411|410.85|451
1751313600000|2025-06-30 20:00:00|411.2|411.05|411.1|410.85|411.25|411.1|411|410.85|123
1751317200000|2025-06-30 21:00:00|411.2|410.8|411.57|410.97|412.02|411.07|411.2|410.55|0
1751320800000|2025-06-30 22:00:00|411.77|411.17|411.57|410.97|411.77|411.17|411.47|410.87|0
1751324400000|2025-06-30 23:00:00|411.67|411.07|411.77|411.17|411.87|411.27|411.47|410.87|0
1751328000000|2025-07-01 00:00:00|411.87|411.27|411.62|411.47|412.07|411.77|410.97|410.77|1427
1751331600000|2025-07-01 01:00:00|411.82|411.62|414.07|413.92|414.17|414.02|411.67|411.52|3059
1751335200000|2025-07-01 02:00:00|414.02|413.82|413.77|413.62|414.27|414.07|413.32|413.17|1366
1751338800000|2025-07-01 03:00:00|413.87|413.67|413.77|413.62|414.17|414.02|413.57|413.37|937
1751342400000|2025-07-01 04:00:00|413.82|413.67|414.02|413.87|414.12|413.97|413.77|413.62|697
1751346000000|2025-07-01 05:00:00|414.07|413.92|413.57|413.37|414.17|414.02|413.42|413.22|1028
1751349600000|2025-07-01 06:00:00|413.52|413.42|413.47|413.32|413.77|413.57|413.27|413.12|774
1751353200000|2025-07-01 07:00:00|413.52|413.37|413.17|413.02|413.62|413.47|412.82|412.67|1236
1751356800000|2025-07-01 08:00:00|413.22|413.07|412.52|412.37|413.27|413.07|412.12|411.92|1880
1751360400000|2025-07-01 09:00:00|412.57|412.42|412.17|412.02|412.87|412.72|412.02|411.82|1446
1751364000000|2025-07-01 10:00:00|412.22|412.07|412.02|411.87|412.57|412.37|411.97|411.82|164
1751367600000|2025-07-01 11:00:00|412.07|411.92|411.77|411.62|412.42|412.27|411.67|411.52|169
1751371200000|2025-07-01 12:00:00|411.82|411.67|410.97|410.82|411.87|411.72|410.92|410.72|312
1751374800000|2025-07-01 13:00:00|410.92|410.72|411.42|410.37|411.72|411.57|410.07|409.92|757
1751378400000|2025-07-01 14:00:00|411.37|410.82|408.77|408.62|411.47|410.82|408.67|408.47|612
1751382000000|2025-07-01 15:00:00|408.82|408.57|407.92|407.67|408.82|408.62|407.02|406.82|814
1751385600000|2025-07-01 16:00:00|408.02|407.72|408.37|408.17|408.87|408.67|407.62|407.47|432
1751389200000|2025-07-01 17:00:00|408.42|408.22|408.87|408.67|409.02|408.82|408.37|408.17|177
1751392800000|2025-07-01 18:00:00|408.92|408.72|408.07|407.92|409.02|408.82|408.07|407.92|202
1751396400000|2025-07-01 19:00:00|407.97|407.87|407.92|407.72|408.47|408.32|407.52|407.32|164
1751400000000|2025-07-01 20:00:00|407.97|407.67|408.07|407.72|408.07|407.77|407.72|407.52|17
1751403600000|2025-07-01 21:00:00|408.12|407.74|408.59|407.99|408.89|407.99|408.12|407.74|0
1751407200000|2025-07-01 22:00:00|408.49|407.89|408.89|408.29|408.89|408.29|408.49|407.89|0
1751410800000|2025-07-01 23:00:00|408.99|408.39|408.79|408.19|408.99|408.39|408.79|408.19|0
1751414400000|2025-07-02 00:00:00|408.89|408.29|408.44|408.29|409.04|408.79|407.44|407.24|1374
1751418000000|2025-07-02 01:00:00|408.39|408.19|408.19|408.04|408.89|408.74|407.99|407.84|2712
1751421600000|2025-07-02 02:00:00|408.24|408.09|408.94|408.79|409.19|409.04|408.09|407.89|1790
1751425200000|2025-07-02 03:00:00|408.99|408.74|408.84|408.69|408.99|408.84|408.54|408.39|1192
1751428800000|2025-07-02 04:00:00|408.79|408.59|409.54|409.34|409.59|409.44|408.79|408.59|898
1751432400000|2025-07-02 05:00:00|409.49|409.29|409.19|409.04|409.54|409.39|409.04|408.89|997
1751436000000|2025-07-02 06:00:00|409.14|408.99|408.89|408.74|409.29|409.09|408.59|408.44|620
1751439600000|2025-07-02 07:00:00|408.94|408.79|408.59|408.44|409.09|408.94|408.39|408.19|946
1751443200000|2025-07-02 08:00:00|408.54|408.39|408.09|407.94|408.79|408.64|407.94|407.79|1273
1751446800000|2025-07-02 09:00:00|408.14|407.99|408.59|408.39|408.64|408.49|408.09|407.79|977
1751450400000|2025-07-02 10:00:00|408.54|408.44|408.19|408.04|408.54|408.44|408.19|408.04|149
1751454000000|2025-07-02 11:00:00|408.24|408.09|408.04|407.84|408.34|408.19|407.89|407.74|174
1751457600000|2025-07-02 12:00:00|407.99|407.79|407.19|406.99|408.04|407.84|406.74|406.54|391
1751461200000|2025-07-02 13:00:00|407.09|406.94|407.89|407.69|408.24|408.09|407.04|406.84|486
1751464800000|2025-07-02 14:00:00|407.94|407.74|408.89|408.74|409.14|408.94|407.84|407.64|496
1751468400000|2025-07-02 15:00:00|408.99|408.79|408.39|408.19|409.29|409.14|408.34|408.14|526
1751472000000|2025-07-02 16:00:00|408.34|408.14|408.09|407.94|408.39|408.19|407.84|407.64|211
1751475600000|2025-07-02 17:00:00|408.04|407.89|407.04|406.79|408.14|407.99|407.04|406.79|130
1751479200000|2025-07-02 18:00:00|406.99|406.84|407.69|407.54|407.74|407.54|406.99|406.79|110
1751482800000|2025-07-02 19:00:00|407.74|407.59|407.84|407.69|407.89|407.74|407.44|407.29|246
1751486400000|2025-07-02 20:00:00|407.79|407.64|407.79|407.54|407.84|407.69|407.64|407.44|34
1751490000000|2025-07-02 21:00:00|408.04|407.44|407.85|407.25|408.04|407.44|407.79|407.09|1
1751493600000|2025-07-02 22:00:00|407.75|407.15|407.85|407.25|407.95|407.35|407.65|407.05|0
1751497200000|2025-07-02 23:00:00|407.95|407.35|407.85|407.25|407.95|407.35|407.85|407.25|0
1751500800000|2025-07-03 00:00:00|407.75|407.15|407.2|407.05|408.35|408.05|407|406.85|817
1751504400000|2025-07-03 01:00:00|407.35|407.2|407.65|407.5|407.9|407.75|407.05|406.85|2141
1751508000000|2025-07-03 02:00:00|407.7|407.55|407.05|406.9|407.7|407.55|407|406.85|763
1751511600000|2025-07-03 03:00:00|407|406.85|407.1|406.95|407.25|407.1|406.85|406.7|851
1751515200000|2025-07-03 04:00:00|407.15|407|407.55|407.4|407.65|407.5|407.1|406.95|646
1751518800000|2025-07-03 05:00:00|407.6|407.45|407.35|407.2|407.6|407.45|407.1|406.9|562
1751522400000|2025-07-03 06:00:00|407.3|407.15|407.5|407.35|407.5|407.35|407.05|406.9|750
1751526000000|2025-07-03 07:00:00|407.55|407.4|407.35|407.2|407.75|407.6|407.35|407.15|964
1751529600000|2025-07-03 08:00:00|407.4|407.25|407.45|407.3|407.6|407.4|407.25|407.1|1176
1751533200000|2025-07-03 09:00:00|407.4|407.25|407.6|407.45|407.75|407.55|407.3|406.85|797
1751536800000|2025-07-03 10:00:00|407.65|407.5|407.6|407.4|407.75|407.55|407.3|407.1|219
1751540400000|2025-07-03 11:00:00|407.55|407.45|407.5|407.35|407.65|407.45|407.35|407.2|88
1751544000000|2025-07-03 12:00:00|407.55|407.4|408|407.85|408.15|407.95|407.25|407.05|389
1751547600000|2025-07-03 13:00:00|408.05|407.9|408.65|408.45|408.95|408.8|407.9|407.75|641
1751551200000|2025-07-03 14:00:00|408.7|408.55|408.3|408.15|409.15|408.9|408.25|408.1|511
1751554800000|2025-07-03 15:00:00|408.35|408.2|408.4|408.25|408.85|408.65|408.25|408.05|529
1751558400000|2025-07-03 16:00:00|408.45|408.3|408.75|408.55|408.85|408.65|408.1|407.95|164
1751562000000|2025-07-03 17:00:00|408.7|408.5|408.6|408.45|408.7|408.5|408.4|408.2|74
1751565600000|2025-07-03 18:00:00|408.55|408.4|408.65|408.45|408.65|408.5|408.55|408.4|9
1751569200000|2025-07-03 19:00:00|408.7|408.5|408.7|408.55|408.7|408.55|408.6|408.45|33
1751572800000|2025-07-03 20:00:00|408.65|408.5|408.7|408.5|408.7|408.55|408.6|408.45|27
1751576400000|2025-07-03 21:00:00|408.95|407.85|408.97|407.87|408.97|407.87|408.95|407.85|2
1751580000000|2025-07-03 22:00:00|408.47|407.97|408.47|407.87|408.67|408.07|408.37|407.77|0
1751583600000|2025-07-03 23:00:00|408.57|407.97|408.37|407.77|408.57|407.97|408.37|407.77|0
1751587200000|2025-07-04 00:00:00|408.27|407.67|408.22|408.07|408.62|408.47|407.47|407.32|1269
1751590800000|2025-07-04 01:00:00|408.37|408.17|408.02|407.82|409.02|408.82|407.92|407.72|1870
1751594400000|2025-07-04 02:00:00|408.07|407.87|407.67|407.52|408.12|407.97|407.37|407.22|1054
1751598000000|2025-07-04 03:00:00|407.62|407.47|407.72|407.57|407.82|407.67|407.47|407.32|429
1751601600000|2025-07-04 04:00:00|407.67|407.52|407.77|407.62|407.87|407.72|407.62|407.47|323
1751605200000|2025-07-04 05:00:00|407.82|407.67|407.97|407.82|408.12|407.97|407.77|407.62|628
1751608800000|2025-07-04 06:00:00|407.92|407.77|407.62|407.47|407.92|407.77|407.37|407.22|729
1751612400000|2025-07-04 07:00:00|407.57|407.42|407.32|407.17|407.72|407.57|407.17|407.02|865
1751616000000|2025-07-04 08:00:00|407.27|407.12|407.67|407.47|407.82|407.62|407.12|406.97|1414
1751619600000|2025-07-04 09:00:00|407.72|407.52|407.92|407.77|408.27|408.02|407.67|407.37|800
1751623200000|2025-07-04 10:00:00|407.97|407.82|407.77|407.62|408.07|407.92|407.62|407.47|216
1751626800000|2025-07-04 11:00:00|407.82|407.67|407.87|407.72|408.02|407.87|407.77|407.62|126
1751630400000|2025-07-04 12:00:00|407.82|407.67|407.82|407.62|407.87|407.72|407.67|407.52|148
1751634000000|2025-07-04 13:00:00|407.87|407.67|408.52|408.32|408.62|408.42|407.82|407.67|163
1751637600000|2025-07-04 14:00:00|408.57|408.37|408.47|408.32|408.67|408.47|408.42|408.27|112
1751641200000|2025-07-04 15:00:00|408.52|408.27|408.57|408.42|408.62|408.42|408.37|408.17|54
1751644800000|2025-07-04 16:00:00|408.52|408.37|408.22|408.02|408.67|408.52|408.12|407.97|132
1751648400000|2025-07-04 17:00:00|408.17|408.07|408.27|408.07|408.27|408.12|408.17|408.02|4
1751652000000|2025-07-04 18:00:00|408.22|408.12|408.22|408.02|408.22|408.12|408.17|407.97|6
1751655600000|2025-07-04 19:00:00|408.17|407.97|408.22|408.02|408.22|408.07|408.12|407.92|8
1751659200000|2025-07-04 20:00:00|408.27|408.07|408.67|407.87|408.67|408.42|408.22|407.87|58
1751839200000|2025-07-06 22:00:00|409.97|409.37|409.57|408.97|410.07|409.47|409.57|408.97|0
1751842800000|2025-07-06 23:00:00|409.67|409.07|409.67|409.07|409.87|409.27|409.47|408.87|0
1751846400000|2025-07-07 00:00:00|409.57|408.97|409.15|409|409.9|409.55|408.75|408.55|573
1751850000000|2025-07-07 01:00:00|409.05|408.85|409.7|409.5|410.05|409.9|408.6|408.45|1534
1751853600000|2025-07-07 02:00:00|409.65|409.55|409.5|409.35|409.95|409.75|409.4|409.25|1160
1751857200000|2025-07-07 03:00:00|409.45|409.3|410.2|410.05|410.35|410.2|409.3|409.15|1138
1751860800000|2025-07-07 04:00:00|410.15|410|410.1|409.95|410.35|410.2|410|409.85|423
1751864400000|2025-07-07 05:00:00|410.05|409.9|410.05|409.9|410.2|410.05|409.75|409.6|827
1751868000000|2025-07-07 06:00:00|410.1|409.95|409.9|409.75|410.15|409.95|409.65|409.5|582
1751871600000|2025-07-07 07:00:00|409.95|409.8|410.1|409.95|410.25|410.1|409.8|409.65|1021
1751875200000|2025-07-07 08:00:00|410.15|410|409.85|409.7|410.25|410.1|409.6|409.45|1489
1751878800000|2025-07-07 09:00:00|409.8|409.65|411|410.85|411.1|410.95|409.8|409.65|1072
1751882400000|2025-07-07 10:00:00|411.05|410.9|411.25|411.05|411.3|411.15|411|410.85|258
1751886000000|2025-07-07 11:00:00|411.2|411.1|411.1|410.9|411.25|411.1|410.9|410.7|180
1751889600000|2025-07-07 12:00:00|411.05|410.95|410.95|410.8|411.35|411.2|410.9|410.75|164
1751893200000|2025-07-07 13:00:00|410.9|410.75|412.65|412.45|412.75|412.55|410.6|410.45|574
1751896800000|2025-07-07 14:00:00|412.7|412.5|412.7|412.5|413.65|413.45|412.4|412.2|832
1751900400000|2025-07-07 15:00:00|412.75|412.55|412.7|412.5|413.25|413|412.4|412.2|302
1751904000000|2025-07-07 16:00:00|412.75|412.55|411.55|411.4|413|412.85|411.45|411.25|327
1751907600000|2025-07-07 17:00:00|411.6|411.45|411.85|411.65|412.75|412.55|411.45|411.25|147
1751911200000|2025-07-07 18:00:00|411.9|411.7|411.85|411.65|412.1|411.9|411.15|411|134
1751914800000|2025-07-07 19:00:00|411.8|411.6|411.6|411.4|411.9|411.7|411.05|410.85|278
1751918400000|2025-07-07 20:00:00|411.55|411.35|411.1|410.9|411.6|411.4|411.05|410.85|20
1751922000000|2025-07-07 21:00:00|411.3|410.85|411.4|410.8|411.5|410.9|411.3|410.8|0
1751925600000|2025-07-07 22:00:00|411.5|410.9|411.4|410.8|411.5|410.9|411.1|410.5|0
1751929200000|2025-07-07 23:00:00|411.5|410.9|411.7|411.1|411.8|411.2|411.4|410.8|0
1751932800000|2025-07-08 00:00:00|411.6|411|412.85|412.7|413.45|413.3|411.5|410.9|1206
1751936400000|2025-07-08 01:00:00|413|412.85|414.06|413.86|414.16|414.01|411.7|411.55|4057
1751940000000|2025-07-08 02:00:00|413.96|413.81|414.96|414.81|415.91|415.71|413.81|413.61|3081
1751943600000|2025-07-08 03:00:00|415.01|414.86|415.21|415.06|415.76|415.61|415.01|414.86|1905
1751947200000|2025-07-08 04:00:00|415.26|415.11|414.91|414.76|415.41|415.26|414.51|414.36|1504
1751950800000|2025-07-08 05:00:00|414.86|414.71|415.81|415.66|415.86|415.71|414.81|414.66|1555
1751954400000|2025-07-08 06:00:00|415.86|415.71|415.36|415.21|416.16|416.01|415.01|414.81|1852
1751958000000|2025-07-08 07:00:00|415.41|415.26|416.16|416.01|416.16|416.01|415.31|415.16|2011
1751961600000|2025-07-08 08:00:00|416.21|416.06|415.41|415.21|416.26|416.11|414.96|414.76|2955
1751965200000|2025-07-08 09:00:00|415.36|415.16|414.91|414.76|415.51|415.36|414.71|414.41|1411
1751968800000|2025-07-08 10:00:00|414.96|414.81|415.16|415.01|415.36|415.21|414.91|414.76|155
1751972400000|2025-07-08 11:00:00|415.21|415.06|414.96|414.76|415.61|415.46|414.81|414.66|313
1751976000000|2025-07-08 12:00:00|414.91|414.71|415.01|414.86|415.06|414.86|414.66|414.51|265
1751979600000|2025-07-08 13:00:00|414.96|414.81|413.56|413.41|415.26|415.06|413.56|413.41|867
1751983200000|2025-07-08 14:00:00|413.51|413.36|412.31|412.11|413.66|413.51|411.91|411.76|795
1751986800000|2025-07-08 15:00:00|412.36|412.16|412.96|412.81|413.06|412.86|411.81|411.66|409
1751990400000|2025-07-08 16:00:00|412.91|412.76|412.96|412.81|413.16|413.01|412.51|412.31|266
1751994000000|2025-07-08 17:00:00|412.91|412.71|413.61|413.41|413.66|413.51|412.31|412.16|204
1751997600000|2025-07-08 18:00:00|413.56|413.36|413.41|413.21|413.66|413.51|413.11|412.91|122
1752001200000|2025-07-08 19:00:00|413.36|413.26|412.81|412.66|413.41|413.26|412.81|412.61|292
1752004800000|2025-07-08 20:00:00|412.76|412.61|412.96|412.81|413.11|412.91|412.76|412.61|27
1752008400000|2025-07-08 21:00:00|413.01|412.61|413.11|412.51|413.11|412.61|413.01|412.51|0
1752012000000|2025-07-08 22:00:00|413.21|412.61|413.21|412.61|413.31|412.71|413.01|412.41|0
1752015600000|2025-07-08 23:00:00|413.31|412.71|413.01|412.41|413.31|412.71|413.01|412.41|0
1752019200000|2025-07-09 00:00:00|412.91|412.31|412.62|412.47|413.01|412.81|411.91|411.76|1350
1752022800000|2025-07-09 01:00:00|412.82|412.62|413.67|413.52|413.67|413.52|412.47|412.32|2724
1752026400000|2025-07-09 02:00:00|413.72|413.57|413.67|413.52|413.82|413.67|413.32|413.17|1227
1752030000000|2025-07-09 03:00:00|413.72|413.57|413.72|413.57|413.92|413.77|413.57|413.42|1158
1752033600000|2025-07-09 04:00:00|413.67|413.52|414.02|413.87|414.02|413.87|413.67|413.52|782
1752037200000|2025-07-09 05:00:00|413.97|413.82|413.47|413.32|414.27|414.07|413.47|413.32|1434
1752040800000|2025-07-09 06:00:00|413.42|413.27|413.12|412.97|413.47|413.27|412.82|412.67|1310
1752044400000|2025-07-09 07:00:00|413.17|413.02|413.27|413.12|413.37|413.22|412.97|412.82|972
1752048000000|2025-07-09 08:00:00|413.32|413.17|413.32|413.17|413.67|413.52|413.12|412.97|1517
1752051600000|2025-07-09 09:00:00|413.37|413.12|413.42|413.27|414.02|413.52|413.12|412.97|1094
1752055200000|2025-07-09 10:00:00|413.37|413.22|413.42|413.27|413.72|413.57|413.32|413.12|355
1752058800000|2025-07-09 11:00:00|413.47|413.22|413.57|413.42|413.72|413.57|413.47|413.22|181
1752062400000|2025-07-09 12:00:00|413.52|413.37|413.52|413.37|413.57|413.42|413.27|413.12|483
1752066000000|2025-07-09 13:00:00|413.47|413.32|413.92|413.72|414.32|414.17|413.47|413.32|463
1752069600000|2025-07-09 14:00:00|413.87|413.67|413.57|413.37|414.12|413.97|413.12|412.92|548
1752073200000|2025-07-09 15:00:00|413.52|413.32|415.02|414.82|415.07|414.92|413.47|413.27|495
1752076800000|2025-07-09 16:00:00|415.07|414.87|416.07|415.92|416.12|415.97|415.07|414.82|279
1752080400000|2025-07-09 17:00:00|416.12|415.87|417.02|416.87|417.32|417.12|415.82|415.62|314
1752084000000|2025-07-09 18:00:00|417.07|416.82|416.87|416.72|417.37|417.22|416.87|416.72|116
1752087600000|2025-07-09 19:00:00|416.82|416.67|416.42|416.27|416.87|416.67|416.37|416.17|301
1752091200000|2025-07-09 20:00:00|416.37|416.22|416.32|416.12|416.57|416.37|416.22|416.02|21
1752094800000|2025-07-09 21:00:00|416.34|415.97|416.44|415.84|416.64|416.04|416.34|415.84|0
1752098400000|2025-07-09 22:00:00|416.34|415.74|416.64|416.04|416.74|416.14|416.34|415.74|0
1752102000000|2025-07-09 23:00:00|416.54|415.94|416.34|415.74|416.64|416.04|416.24|415.64|0
1752105600000|2025-07-10 00:00:00|416.24|415.64|415.64|415.44|416.34|415.89|415.04|414.84|1084
1752109200000|2025-07-10 01:00:00|415.69|415.49|416.74|416.59|416.84|416.64|415.69|415.49|2016
1752112800000|2025-07-10 02:00:00|416.69|416.54|417.54|417.39|417.79|417.64|416.69|416.54|1506
1752116400000|2025-07-10 03:00:00|417.49|417.34|417.29|417.14|417.74|417.54|417.19|417.04|1062
1752120000000|2025-07-10 04:00:00|417.24|417.09|417.14|416.99|417.29|417.14|416.99|416.79|872
1752123600000|2025-07-10 05:00:00|417.09|416.94|417.09|416.94|417.24|417.09|416.79|416.59|1272
1752127200000|2025-07-10 06:00:00|417.14|416.99|417.24|417.09|417.29|417.14|416.94|416.79|948
1752130800000|2025-07-10 07:00:00|417.29|417.14|417.09|416.94|417.59|417.44|417.09|416.94|1494
1752134400000|2025-07-10 08:00:00|417.14|416.99|417.44|417.29|417.49|417.34|416.94|416.79|2229
1752138000000|2025-07-10 09:00:00|417.49|417.34|417.59|417.44|417.69|417.49|417.19|416.84|1114
1752141600000|2025-07-10 10:00:00|417.64|417.39|417.59|417.39|417.64|417.49|417.39|417.19|128
1752145200000|2025-07-10 11:00:00|417.54|417.34|417.39|417.24|417.64|417.49|417.34|417.19|136
1752148800000|2025-07-10 12:00:00|417.34|417.19|416.84|416.69|417.39|417.24|416.84|416.69|334
1752152400000|2025-07-10 13:00:00|416.89|416.74|414.49|414.29|416.94|416.79|414.14|413.94|972
1752156000000|2025-07-10 14:00:00|414.54|414.34|414.54|414.34|414.64|414.44|413.14|412.99|858
1752159600000|2025-07-10 15:00:00|414.49|414.39|415.49|415.29|415.49|415.29|414.09|413.94|441
1752163200000|2025-07-10 16:00:00|415.44|415.24|415.74|415.59|415.74|415.59|415.19|415.04|251
1752166800000|2025-07-10 17:00:00|415.69|415.54|416.09|415.94|416.14|415.94|415.69|415.49|132
1752170400000|2025-07-10 18:00:00|416.04|415.89|415.64|415.49|416.14|415.99|415.64|415.44|131
1752174000000|2025-07-10 19:00:00|415.69|415.54|415.74|415.59|415.84|415.64|415.29|415.14|293
1752177600000|2025-07-10 20:00:00|415.79|415.54|415.84|415.64|415.99|415.79|415.74|415.54|27
1752181200000|2025-07-10 21:00:00|415.89|415.59|415.84|415.24|416.04|415.59|415.84|415.14|2
1752184800000|2025-07-10 22:00:00|415.94|415.34|416.14|415.54|416.14|415.54|415.94|415.34|0
1752188400000|2025-07-10 23:00:00|416.24|415.64|416.24|415.64|416.24|415.64|416.14|415.54|0
1752192000000|2025-07-11 00:00:00|416.14|415.54|414.09|413.94|416.24|415.64|413.34|413.19|1282
1752195600000|2025-07-11 01:00:00|414.24|414.09|416.89|416.74|416.99|416.79|413.89|413.69|2615
1752199200000|2025-07-11 02:00:00|416.84|416.64|416.44|416.29|417.09|416.94|416.34|416.19|1929
1752202800000|2025-07-11 03:00:00|416.49|416.34|416.89|416.74|416.99|416.79|416.39|416.24|1109
1752206400000|2025-07-11 04:00:00|416.84|416.69|416.79|416.64|416.89|416.74|416.64|416.49|650
1752210000000|2025-07-11 05:00:00|416.74|416.59|417.29|417.14|417.64|417.49|416.74|416.54|1644
1752213600000|2025-07-11 06:00:00|417.34|417.19|416.64|416.49|417.54|417.39|416.59|416.44|1213
1752217200000|2025-07-11 07:00:00|416.59|416.39|416.24|416.09|416.74|416.59|415.89|415.74|1811
1752220800000|2025-07-11 08:00:00|416.29|416.14|415.59|415.44|416.34|416.19|415.34|415.14|2372
1752224400000|2025-07-11 09:00:00|415.54|415.39|415.19|414.99|415.94|415.64|415.09|414.94|1177
1752228000000|2025-07-11 10:00:00|415.14|415.04|415.34|415.14|415.49|415.34|415.04|414.89|271
1752231600000|2025-07-11 11:00:00|415.39|415.19|415.49|415.29|415.54|415.39|415.29|415.14|274
1752235200000|2025-07-11 12:00:00|415.44|415.34|415.94|415.79|415.99|415.79|415.29|415.09|559
1752238800000|2025-07-11 13:00:00|415.89|415.74|416.09|415.94|416.49|416.34|415.34|415.14|1209
1752242400000|2025-07-11 14:00:00|416.14|415.99|415.84|415.69|416.39|416.24|415.49|415.34|415
1752246000000|2025-07-11 15:00:00|415.89|415.64|415.69|415.54|415.89|415.69|415.29|415.09|195
1752249600000|2025-07-11 16:00:00|415.64|415.49|416.14|415.99|416.34|416.19|415.29|415.14|175
1752253200000|2025-07-11 17:00:00|416.19|416.04|416.59|416.39|416.64|416.49|415.99|415.79|182
1752256800000|2025-07-11 18:00:00|416.54|416.44|416.24|416.04|416.64|416.49|415.99|415.84|204
1752260400000|2025-07-11 19:00:00|416.19|416.09|415.89|415.74|416.29|416.14|415.64|415.44|286
1752264000000|2025-07-11 20:00:00|415.84|415.69|415.94|415.59|416.09|415.69|415.64|415.39|53
1752444000000|2025-07-13 22:00:00|414.74|414.14|415.14|414.54|415.14|414.54|414.54|413.94|0
1752447600000|2025-07-13 23:00:00|415.04|414.44|414.94|414.34|415.14|414.54|414.64|414.04|0
1752451200000|2025-07-14 00:00:00|415.04|414.44|415.09|414.94|416.24|415.74|414.84|414.24|838
1752454800000|2025-07-14 01:00:00|415.24|415.09|416.69|416.54|417.04|416.84|415.24|415.09|1709
1752458400000|2025-07-14 02:00:00|416.64|416.49|415.89|415.74|416.69|416.49|415.84|415.69|951
1752462000000|2025-07-14 03:00:00|415.94|415.79|416.69|416.54|416.69|416.54|415.89|415.74|1005
1752465600000|2025-07-14 04:00:00|416.64|416.49|416.74|416.59|416.84|416.69|416.59|416.44|741
1752469200000|2025-07-14 05:00:00|416.79|416.49|416.79|416.64|417.14|416.99|416.59|416.44|1154
1752472800000|2025-07-14 06:00:00|416.84|416.69|416.99|416.84|417.14|416.99|416.79|416.64|907
1752476400000|2025-07-14 07:00:00|417.04|416.89|417.24|417.09|417.29|417.09|416.89|416.74|1065
1752480000000|2025-07-14 08:00:00|417.19|417.04|417.24|417.09|417.34|417.19|416.84|416.69|1203
1752483600000|2025-07-14 09:00:00|417.29|417.14|417.49|417.29|417.64|417.34|416.99|416.79|1142
1752487200000|2025-07-14 10:00:00|417.54|417.34|417.44|417.29|417.54|417.39|417.34|417.19|122
1752490800000|2025-07-14 11:00:00|417.49|417.34|417.29|417.14|417.49|417.34|417.09|416.94|200
1752494400000|2025-07-14 12:00:00|417.34|417.09|417.34|417.19|417.59|417.44|417.29|417.09|172
1752498000000|2025-07-14 13:00:00|417.39|417.24|418.69|418.49|419.79|419.59|417.09|416.94|1056
1752501600000|2025-07-14 14:00:00|418.74|418.54|419.49|419.34|419.49|419.34|418.39|418.24|651
1752505200000|2025-07-14 15:00:00|419.44|419.29|419.69|419.49|420.09|419.94|419.39|419.19|466
1752508800000|2025-07-14 16:00:00|419.64|419.44|420.09|419.89|420.14|419.99|419.54|419.34|307
1752512400000|2025-07-14 17:00:00|420.14|419.94|420.34|420.14|420.49|420.34|420.14|419.89|153
1752516000000|2025-07-14 18:00:00|420.29|420.19|420.24|420.09|420.44|420.24|420.19|420.04|175
1752519600000|2025-07-14 19:00:00|420.29|420.14|419.99|419.84|420.29|420.14|419.69|419.54|316
1752523200000|2025-07-14 20:00:00|420.04|419.89|419.89|419.69|420.14|419.94|419.84|419.69|14
1752526800000|2025-07-14 21:00:00|419.94|419.49|419.87|419.27|420.14|419.49|419.87|419.04|0
1752530400000|2025-07-14 22:00:00|419.77|419.17|419.57|418.97|419.77|419.17|419.57|418.97|0
1752534000000|2025-07-14 23:00:00|419.47|418.87|419.67|419.07|419.67|419.07|419.47|418.87|0
1752537600000|2025-07-15 00:00:00|419.57|418.97|420.12|419.97|420.52|420.37|419.47|418.87|843
1752541200000|2025-07-15 01:00:00|420.02|419.82|419.12|418.92|420.12|419.92|418.97|418.77|2495
1752544800000|2025-07-15 02:00:00|419.07|418.97|418.82|418.67|419.22|419.07|418.72|418.52|1142
1752548400000|2025-07-15 03:00:00|418.77|418.62|419.07|418.92|419.22|419.07|418.67|418.52|653
1752552000000|2025-07-15 04:00:00|419.12|418.97|419.52|419.37|419.52|419.37|419.02|418.87|573
1752555600000|2025-07-15 05:00:00|419.47|419.27|420.07|419.92|420.12|419.97|419.32|419.12|1391
1752559200000|2025-07-15 06:00:00|420.12|419.97|420.62|420.47|420.82|420.62|420.12|419.97|1640
1752562800000|2025-07-15 07:00:00|420.67|420.52|420.12|419.97|421.02|420.87|420.12|419.97|1724
1752566400000|2025-07-15 08:00:00|420.07|419.92|420.37|420.17|420.52|420.37|419.72|419.52|1448
1752570000000|2025-07-15 09:00:00|420.42|420.22|420.57|420.37|420.72|420.37|420.12|419.92|1007
1752573600000|2025-07-15 10:00:00|420.52|420.32|420.37|420.22|420.62|420.47|420.22|420.07|173
1752577200000|2025-07-15 11:00:00|420.32|420.17|420.07|419.92|420.47|420.32|419.97|419.82|196
1752580800000|2025-07-15 12:00:00|420.12|419.97|420.32|420.17|420.92|420.52|419.77|419.62|620
1752584400000|2025-07-15 13:00:00|420.27|420.12|420.37|420.17|420.92|420.72|419.27|419.07|1102
1752588000000|2025-07-15 14:00:00|420.42|420.22|421.27|421.07|422.32|422.07|420.22|420.02|783
1752591600000|2025-07-15 15:00:00|421.32|421.12|421.57|421.42|421.92|421.77|421.02|420.87|816
1752595200000|2025-07-15 16:00:00|421.62|421.47|421.37|421.17|421.97|421.77|421.32|421.12|642
1752598800000|2025-07-15 17:00:00|421.42|421.22|422.22|422.07|422.42|422.27|421.42|421.17|217
1752602400000|2025-07-15 18:00:00|422.27|422.12|421.37|421.22|422.42|422.22|421.37|421.22|309
1752606000000|2025-07-15 19:00:00|421.32|421.17|422.02|421.82|422.17|422.02|421.32|421.17|323
1752609600000|2025-07-15 20:00:00|421.97|421.77|421.62|421.42|422.02|421.87|421.62|421.42|102
1752613200000|2025-07-15 21:00:00|421.82|421.32|421.92|421.32|422.17|421.32|421.82|421.12|0
1752616800000|2025-07-15 22:00:00|422.02|421.42|421.72|421.12|422.02|421.42|421.42|420.82|0
1752620400000|2025-07-15 23:00:00|421.62|421.02|421.82|421.22|421.92|421.32|421.52|420.92|0
1752624000000|2025-07-16 00:00:00|421.92|421.32|421.52|421.32|421.97|421.82|420.52|420.32|1005
1752627600000|2025-07-16 01:00:00|421.82|421.62|422.97|422.82|423.52|423.37|421.72|421.47|2844
1752631200000|2025-07-16 02:00:00|423.02|422.77|422.69|422.54|423.02|422.82|422.34|422.19|4524
1752634800000|2025-07-16 03:00:00|422.64|422.49|422.64|422.49|422.74|422.59|422.39|422.24|1240
1752638400000|2025-07-16 04:00:00|422.59|422.44|422.39|422.24|422.64|422.44|422.14|421.99|1084
1752642000000|2025-07-16 05:00:00|422.44|422.29|422.39|422.24|422.59|422.39|422.14|421.99|1485
1752645600000|2025-07-16 06:00:00|422.44|422.29|421.99|421.84|422.44|422.29|421.99|421.84|1457
1752649200000|2025-07-16 07:00:00|422.09|421.89|422.29|422.14|422.49|422.34|421.74|421.59|1914
1752652800000|2025-07-16 08:00:00|422.24|422.09|422.29|422.14|422.49|422.34|422.14|421.99|1907
1752656400000|2025-07-16 09:00:00|422.19|422.09|422.34|422.14|422.64|422.29|421.89|421.74|1305
1752660000000|2025-07-16 10:00:00|422.29|422.19|422.74|422.59|422.89|422.69|422.19|422.04|440
1752663600000|2025-07-16 11:00:00|422.79|422.64|422.54|422.34|422.94|422.74|422.49|422.34|256
1752667200000|2025-07-16 12:00:00|422.49|422.29|423.19|423.04|423.39|423.19|422.44|422.24|379
1752670800000|2025-07-16 13:00:00|423.24|423.09|422.84|422.64|423.44|423.29|422.39|422.24|613
1752674400000|2025-07-16 14:00:00|422.79|422.59|423.64|423.44|424.04|423.89|422.74|422.54|622
1752678000000|2025-07-16 15:00:00|423.69|423.49|424.74|424.54|424.89|424.69|422.69|422.49|1023
1752681600000|2025-07-16 16:00:00|424.69|424.49|424.99|424.79|424.99|424.79|424.24|424.04|228
1752685200000|2025-07-16 17:00:00|424.89|424.84|425.69|425.49|425.74|425.59|424.84|424.64|237
1752688800000|2025-07-16 18:00:00|425.64|425.54|427.29|427.14|427.29|427.14|425.64|425.49|290
1752692400000|2025-07-16 19:00:00|427.24|427.09|426.09|425.89|427.29|427.14|425.99|425.84|623
1752696000000|2025-07-16 20:00:00|426.04|425.84|426.14|425.94|426.49|426.19|426.04|425.84|67
1752699600000|2025-07-16 21:00:00|426.24|425.84|426.36|425.76|426.54|425.99|426.24|425.74|4
1752703200000|2025-07-16 22:00:00|426.26|425.66|425.96|425.36|426.36|425.76|425.96|425.36|0
1752706800000|2025-07-16 23:00:00|426.06|425.46|425.96|425.36|426.06|425.46|425.96|425.36|0
1752710400000|2025-07-17 00:00:00|426.06|425.46|425.96|425.81|426.51|426.36|425.36|425.21|1258
1752714000000|2025-07-17 01:00:00|426.06|425.91|426.86|426.66|427.06|426.91|426.06|425.91|2319
1752717600000|2025-07-17 02:00:00|426.81|426.61|426.81|426.66|426.96|426.81|426.21|426.06|1249
1752721200000|2025-07-17 03:00:00|426.86|426.71|426.86|426.71|426.91|426.76|426.46|426.31|750
1752724800000|2025-07-17 04:00:00|426.91|426.76|427.16|427.01|427.21|427.06|426.86|426.71|1065
1752728400000|2025-07-17 05:00:00|427.21|427.06|427.81|427.66|427.81|427.66|426.86|426.71|1163
1752732000000|2025-07-17 06:00:00|427.86|427.71|428.01|427.86|428.21|428.06|427.61|427.46|1610
1752735600000|2025-07-17 07:00:00|428.06|427.91|428.51|428.36|428.76|428.61|427.81|427.66|1745
1752739200000|2025-07-17 08:00:00|428.46|428.31|428.86|428.66|429.01|428.86|428.46|428.31|1662
1752742800000|2025-07-17 09:00:00|428.81|428.71|428.71|428.51|428.81|428.71|428.21|428.06|1193
1752746400000|2025-07-17 10:00:00|428.76|428.56|427.76|427.61|428.76|428.61|427.76|427.61|537
1752750000000|2025-07-17 11:00:00|427.71|427.56|427.66|427.51|427.96|427.81|427.41|427.21|539
1752753600000|2025-07-17 12:00:00|427.56|427.41|428.31|428.11|428.31|428.11|427.41|427.26|617
1752757200000|2025-07-17 13:00:00|428.26|428.16|429.11|428.96|429.31|429.06|427.41|427.26|909
1752760800000|2025-07-17 14:00:00|429.16|429.01|429.91|429.71|430.41|430.26|429.01|428.81|526
1752764400000|2025-07-17 15:00:00|429.96|429.76|430.41|430.21|430.66|430.46|429.91|429.71|336
1752768000000|2025-07-17 16:00:00|430.46|430.26|430.66|430.46|430.66|430.51|430.21|430.01|233
1752771600000|2025-07-17 17:00:00|430.61|430.51|431.41|431.21|431.46|431.31|430.61|430.46|248
1752775200000|2025-07-17 18:00:00|431.36|431.26|432.01|431.81|432.06|431.86|431.31|431.16|91
1752778800000|2025-07-17 19:00:00|431.96|431.86|432.36|432.16|432.56|432.41|431.96|431.81|417
1752782400000|2025-07-17 20:00:00|432.31|432.21|432.26|432.06|432.46|432.26|432.26|432.01|211
1752786000000|2025-07-17 21:00:00|432.31|431.76|432.36|431.76|432.36|431.86|432.26|431.66|0
1752789600000|2025-07-17 22:00:00|432.26|431.66|432.26|431.66|432.36|431.76|432.16|431.56|0
1752793200000|2025-07-17 23:00:00|432.36|431.76|432.56|431.96|432.66|432.06|432.26|431.66|0
1752796800000|2025-07-18 00:00:00|432.46|431.86|432.53|432.38|432.98|432.83|431.88|431.63|1389
1752800400000|2025-07-18 01:00:00|432.43|432.28|432.53|432.38|433.28|433.13|431.78|431.63|3187
1752804000000|2025-07-18 02:00:00|432.48|432.33|432.63|432.48|433.28|433.13|432.28|432.13|1614
1752807600000|2025-07-18 03:00:00|432.58|432.43|433.58|433.43|433.58|433.43|432.53|432.38|1501
1752811200000|2025-07-18 04:00:00|433.53|433.38|433.73|433.53|434.03|433.88|433.28|433.13|1473
1752814800000|2025-07-18 05:00:00|433.68|433.48|433.78|433.63|433.93|433.78|433.43|433.23|1306
1752818400000|2025-07-18 06:00:00|433.83|433.68|433.88|433.73|433.88|433.73|433.63|433.48|970
1752822000000|2025-07-18 07:00:00|433.93|433.78|433.98|433.83|434.08|433.93|433.68|433.53|1550
1752825600000|2025-07-18 08:00:00|434.03|433.88|433.98|433.83|434.28|434.08|433.83|433.68|2579
1752829200000|2025-07-18 09:00:00|434.08|433.93|434.43|434.23|434.53|434.33|433.88|433.48|1357
1752832800000|2025-07-18 10:00:00|434.48|434.33|433.98|433.78|434.48|434.33|433.83|433.63|244
1752836400000|2025-07-18 11:00:00|433.93|433.83|433.93|433.78|434.03|433.88|433.78|433.58|204
1752840000000|2025-07-18 12:00:00|433.98|433.83|434.08|433.93|434.18|434.03|433.78|433.63|308
1752843600000|2025-07-18 13:00:00|434.13|433.98|434.33|434.13|434.43|434.28|433.23|433.03|938
1752847200000|2025-07-18 14:00:00|434.43|434.18|433.88|433.73|434.73|434.53|433.88|433.73|639
1752850800000|2025-07-18 15:00:00|433.93|433.68|434.63|434.43|434.68|434.48|433.28|433.08|513
1752854400000|2025-07-18 16:00:00|434.68|434.48|433.58|433.38|434.68|434.48|433.43|433.23|338
1752858000000|2025-07-18 17:00:00|433.63|433.43|433.58|433.38|433.83|433.63|433.48|433.28|119
1752861600000|2025-07-18 18:00:00|433.63|433.43|433.53|433.33|433.93|433.73|433.48|433.33|207
1752865200000|2025-07-18 19:00:00|433.58|433.38|433.73|433.53|433.83|433.63|433.53|433.33|43
1752868800000|2025-07-18 20:00:00|433.78|433.58|434.13|433.68|434.28|433.73|433.68|433.33|61
1753048800000|2025-07-20 22:00:00|434.18|433.58|434.48|433.88|434.58|433.98|434.08|433.48|0
1753052400000|2025-07-20 23:00:00|434.58|433.98|434.68|434.08|434.78|434.18|434.48|433.88|0
1753056000000|2025-07-21 00:00:00|434.78|434.18|434.83|434.68|435.13|434.93|433.78|433.53|1106
1753059600000|2025-07-21 01:00:00|434.88|434.73|437.43|437.23|438.38|438.23|434.88|434.73|3429
1753063200000|2025-07-21 02:00:00|437.38|437.18|436.8|436.65|438.13|437.93|436.8|436.65|1242
1753066800000|2025-07-21 03:00:00|436.85|436.7|436|435.8|436.9|436.75|435.85|435.7|1457
1753070400000|2025-07-21 04:00:00|435.95|435.75|435.95|435.8|436.05|435.85|435.5|435.3|1018
1753074000000|2025-07-21 05:00:00|436.05|435.9|436.3|436.15|436.5|436.35|435.9|435.75|1154
1753077600000|2025-07-21 06:00:00|436.25|436.1|436.05|435.9|436.5|436.35|436.05|435.9|1077
1753081200000|2025-07-21 07:00:00|436.1|435.95|435.85|435.7|436.15|436|435.7|435.55|959
1753084800000|2025-07-21 08:00:00|435.9|435.75|435.3|435.15|436.05|435.9|435.2|435.05|2038
1753088400000|2025-07-21 09:00:00|435.35|435.2|435.35|435.15|435.7|435.45|435.25|435|768
1753092000000|2025-07-21 10:00:00|435.3|435.1|435.25|435.05|435.55|435.4|435.15|435|142
1753095600000|2025-07-21 11:00:00|435.2|435|435.3|435.1|435.45|435.3|435|434.85|380
1753099200000|2025-07-21 12:00:00|435.25|435.05|435.15|435|435.65|435.45|435.1|434.95|674
1753102800000|2025-07-21 13:00:00|435.1|434.95|431|430.75|435.15|435|429.8|429.65|1968
1753106400000|2025-07-21 14:00:00|431.05|430.8|430.05|429.8|431.3|431.1|429.2|429|1422
1753110000000|2025-07-21 15:00:00|430|429.85|429.5|429.3|430.5|430.3|429.35|429.1|711
1753113600000|2025-07-21 16:00:00|429.45|429.25|429.65|429.45|429.9|429.65|429|428.85|383
1753117200000|2025-07-21 17:00:00|429.7|429.5|429.35|429.15|429.95|429.75|429.05|428.85|292
1753120800000|2025-07-21 18:00:00|429.4|429.2|429.2|429.05|429.75|429.55|429.05|428.85|200
1753124400000|2025-07-21 19:00:00|429.25|429|429.15|428.95|429.35|429.15|428.65|428.45|986
1753128000000|2025-07-21 20:00:00|429.1|429|430.15|429.85|430.25|430.05|429.1|428.95|185
1753131600000|2025-07-21 21:00:00|430.2|429.8|430.76|430.16|431.22|430.16|430.2|429.5|0
1753135200000|2025-07-21 22:00:00|430.66|430.06|430.76|430.16|430.86|430.26|430.66|430.06|0
1753138800000|2025-07-21 23:00:00|430.66|430.06|430.76|430.16|430.76|430.16|430.66|430.06|0
1753142400000|2025-07-22 00:00:00|430.86|430.26|429.51|429.31|430.96|430.51|429.36|429.21|1811
1753146000000|2025-07-22 01:00:00|429.76|429.36|427.76|427.61|429.86|429.66|427.41|427.21|3256
1753149600000|2025-07-22 02:00:00|427.81|427.66|427.16|427.01|427.91|427.71|426.51|426.31|1727
1753153200000|2025-07-22 03:00:00|427.21|427.06|427.11|426.96|427.71|427.56|427.11|426.96|1401
1753156800000|2025-07-22 04:00:00|427.16|427.01|427.01|426.86|427.36|427.21|426.26|426.11|1421
1753160400000|2025-07-22 05:00:00|427.11|426.96|427.61|427.41|427.76|427.56|427.01|426.81|1023
1753164000000|2025-07-22 06:00:00|427.66|427.46|428.06|427.91|428.11|427.96|427.36|427.21|1294
1753167600000|2025-07-22 07:00:00|428.01|427.86|427.16|427.01|428.16|428.01|427.11|426.96|1682
1753171200000|2025-07-22 08:00:00|427.11|426.96|426.16|426.01|427.46|427.31|425.66|425.51|6507
1753174800000|2025-07-22 09:00:00|426.21|426.06|426.71|426.46|427.16|426.86|426.11|425.96|2165
1753178400000|2025-07-22 10:00:00|426.66|426.51|427.01|426.81|427.06|426.86|426.66|426.46|220
1753182000000|2025-07-22 11:00:00|426.96|426.76|426.91|426.71|427.16|426.96|426.36|426.11|214
1753185600000|2025-07-22 12:00:00|426.86|426.66|426.66|426.46|427.26|427.06|426.41|426.26|321
1753189200000|2025-07-22 13:00:00|426.61|426.51|424.21|423.96|427.01|426.86|423.91|423.71|1091
1753192800000|2025-07-22 14:00:00|424.16|424.01|426.61|426.46|426.66|426.46|423.86|423.71|823
1753196400000|2025-07-22 15:00:00|426.56|426.41|426.71|426.46|426.81|426.66|426.01|425.86|443
1753200000000|2025-07-22 16:00:00|426.66|426.51|427.21|427.01|427.31|427.16|426.41|426.21|200
1753203600000|2025-07-22 17:00:00|427.16|427.06|427.86|427.71|428.41|428.26|427.16|427.06|357
1753207200000|2025-07-22 18:00:00|427.91|427.66|428.46|428.26|428.46|428.31|427.36|427.16|126
1753210800000|2025-07-22 19:00:00|428.51|428.31|428.31|428.16|428.81|428.61|428.31|428.11|565
1753214400000|2025-07-22 20:00:00|428.36|428.11|428.41|428.21|428.56|428.36|428.26|428.11|43
1753218000000|2025-07-22 21:00:00|428.46|428.06|428.56|427.96|428.71|428.06|428.46|427.91|0
1753221600000|2025-07-22 22:00:00|428.66|428.06|428.46|427.86|428.76|428.16|428.36|427.76|0
1753225200000|2025-07-22 23:00:00|428.56|427.96|430.06|429.46|430.06|429.46|428.46|427.86|0
1753228800000|2025-07-23 00:00:00|429.96|429.36|427.56|427.36|430.06|429.46|426.96|426.81|1827
1753232400000|2025-07-23 01:00:00|427.76|427.56|427.51|427.36|428.26|428.11|427.01|426.86|2586
1753236000000|2025-07-23 02:00:00|427.46|427.31|428.82|428.67|429.17|428.97|427.41|427.26|1501
1753239600000|2025-07-23 03:00:00|428.87|428.72|429.32|429.17|429.62|429.47|428.82|428.67|1389
1753243200000|2025-07-23 04:00:00|429.37|429.22|429.62|429.42|429.62|429.47|429.27|429.12|566
1753246800000|2025-07-23 05:00:00|429.57|429.37|429.47|429.32|429.82|429.67|429.22|429.07|939
1753250400000|2025-07-23 06:00:00|429.52|429.37|429.77|429.62|429.92|429.77|429.37|429.22|889
1753254000000|2025-07-23 07:00:00|429.82|429.57|429.62|429.47|429.82|429.62|429.47|429.32|2550
1753257600000|2025-07-23 08:00:00|429.57|429.42|429.27|429.12|429.72|429.57|429.17|429.02|1540
1753261200000|2025-07-23 09:00:00|429.32|429.17|429.32|429.12|429.47|429.32|429.07|428.47|1513
1753264800000|2025-07-23 10:00:00|429.27|429.07|429.27|429.12|429.47|429.32|429.07|428.92|94
1753268400000|2025-07-23 11:00:00|429.22|429.07|428.67|428.52|429.22|429.07|428.47|428.32|453
1753272000000|2025-07-23 12:00:00|428.62|428.47|428.87|428.72|428.92|428.77|428.42|428.22|339
1753275600000|2025-07-23 13:00:00|428.82|428.67|430.07|429.87|430.42|430.17|428.82|428.67|576
1753279200000|2025-07-23 14:00:00|430.17|429.92|430.37|430.17|430.87|430.72|429.92|429.72|511
1753282800000|2025-07-23 15:00:00|430.42|430.22|431.67|431.42|432.12|431.92|430.22|430.02|566
1753286400000|2025-07-23 16:00:00|431.62|431.37|431.02|430.82|432.02|431.82|430.82|430.62|362
1753290000000|2025-07-23 17:00:00|431.07|430.77|431.37|431.22|431.67|431.52|430.87|430.72|237
1753293600000|2025-07-23 18:00:00|431.42|431.17|431.72|431.52|431.77|431.62|431.27|431.07|222
1753297200000|2025-07-23 19:00:00|431.77|431.57|431.47|431.32|431.77|431.57|431.07|430.87|302
1753300800000|2025-07-23 20:00:00|431.52|431.27|431.92|431.72|431.92|431.77|431.32|431.17|105
1753304400000|2025-07-23 21:00:00|431.97|431.62|431.87|431.27|432.17|431.62|431.87|431.27|1
1753308000000|2025-07-23 22:00:00|431.97|431.37|431.87|431.27|431.97|431.37|431.77|431.17|0
1753311600000|2025-07-23 23:00:00|431.77|431.17|431.97|431.37|431.97|431.37|431.77|431.17|0
1753315200000|2025-07-24 00:00:00|431.87|431.27|431.22|431.07|433.12|432.92|430.92|430.77|1302
1753318800000|2025-07-24 01:00:00|431.37|431.17|433.02|432.82|433.37|433.22|430.72|430.52|9762
1753322400000|2025-07-24 02:00:00|432.97|432.77|433.74|433.59|434.14|433.99|432.92|432.77|2553
1753326000000|2025-07-24 03:00:00|433.79|433.64|434.09|433.94|434.14|433.99|433.64|433.44|2536
1753329600000|2025-07-24 04:00:00|434.04|433.89|434.09|433.94|434.19|434.04|433.54|433.34|2517
1753333200000|2025-07-24 05:00:00|434.04|433.89|434.64|434.49|434.84|434.69|434.04|433.89|7128
1753336800000|2025-07-24 06:00:00|434.69|434.54|434.59|434.44|434.84|434.64|434.39|434.24|2966
1753340400000|2025-07-24 07:00:00|434.54|434.39|435.19|435.04|435.34|435.14|434.44|434.29|5361
1753344000000|2025-07-24 08:00:00|435.14|434.99|436.24|436.09|436.34|436.14|435.14|434.99|5653
1753347600000|2025-07-24 09:00:00|436.19|436.04|436.14|435.99|436.79|436.49|435.89|435.74|1748
1753351200000|2025-07-24 10:00:00|436.09|435.94|434.89|434.69|436.14|435.94|434.79|434.59|579
1753354800000|2025-07-24 11:00:00|434.84|434.64|435.14|434.99|435.49|435.34|434.79|434.59|310
1753358400000|2025-07-24 12:00:00|435.09|434.94|434.54|434.39|435.14|434.99|434.19|434.04|628
1753362000000|2025-07-24 13:00:00|434.49|434.34|433.59|433.24|434.59|434.39|433.34|433.14|724
1753365600000|2025-07-24 14:00:00|433.54|433.29|433.19|433.04|433.59|433.29|432.19|431.99|703
1753369200000|2025-07-24 15:00:00|433.24|432.99|433.39|433.24|433.69|433.54|432.99|432.84|764
1753372800000|2025-07-24 16:00:00|433.44|433.29|433.39|433.19|433.49|433.29|432.99|432.79|213
1753376400000|2025-07-24 17:00:00|433.34|433.24|433.59|433.39|433.84|433.69|433.24|433.09|163
1753380000000|2025-07-24 18:00:00|433.54|433.44|433.84|433.69|434.14|433.99|433.49|433.34|212
1753383600000|2025-07-24 19:00:00|433.89|433.74|433.84|433.64|433.94|433.79|433.49|433.34|122
1753387200000|2025-07-24 20:00:00|433.79|433.69|433.74|433.54|433.84|433.69|433.64|433.49|155
1753390800000|2025-07-24 21:00:00|433.79|433.44|433.89|433.29|434.24|433.44|433.79|432.89|0
1753394400000|2025-07-24 22:00:00|433.79|433.19|433.99|433.39|434.19|433.59|433.79|433.19|0
1753398000000|2025-07-24 23:00:00|434.09|433.49|434.09|433.49|434.09|433.49|433.89|433.29|0
1753401600000|2025-07-25 00:00:00|434.19|433.59|432.26|432.11|434.51|434.31|432.16|432.01|1741
1753405200000|2025-07-25 01:00:00|432.01|432.06|432.36|432.21|432.46|432.26|430.86|430.71|9722
1753408800000|2025-07-25 02:00:00|432.46|432.26|432.41|432.26|432.56|432.41|431.91|431.76|4624
1753412400000|2025-07-25 03:00:00|432.36|432.21|432.16|432.01|432.51|432.36|432.01|431.86|4144
1753416000000|2025-07-25 04:00:00|432.11|431.96|431.81|431.66|432.26|432.11|431.71|431.51|3898
1753419600000|2025-07-25 05:00:00|431.86|431.61|432.31|432.11|432.56|432.41|431.71|431.56|4531
1753423200000|2025-07-25 06:00:00|432.36|432.16|432.61|432.46|432.96|432.81|432.36|432.16|8622
1753426800000|2025-07-25 07:00:00|432.56|432.41|432.11|431.96|432.66|432.46|431.96|431.76|13684
1753430400000|2025-07-25 08:00:00|432.16|432.01|431.76|431.61|432.31|432.16|431.61|431.46|5917
1753434000000|2025-07-25 09:00:00|431.81|431.66|432.46|432.31|432.81|432.36|431.61|431.46|2043
1753437600000|2025-07-25 10:00:00|432.41|432.26|432.11|431.96|432.51|432.31|432.06|431.91|1945
1753441200000|2025-07-25 11:00:00|432.16|431.91|431.71|431.56|432.31|432.16|431.66|431.51|596
1753444800000|2025-07-25 12:00:00|431.76|431.61|431.66|431.51|431.86|431.66|431.61|431.46|681
1753448400000|2025-07-25 13:00:00|431.61|431.46|433.41|433.26|433.66|433.46|431.16|431.01|1130
1753452000000|2025-07-25 14:00:00|433.46|433.31|433.86|433.71|434.11|433.96|432.96|432.76|835
1753455600000|2025-07-25 15:00:00|433.81|433.66|433.46|433.31|433.96|433.76|433.26|433.06|525
1753459200000|2025-07-25 16:00:00|433.41|433.26|433.61|433.41|433.71|433.56|433.21|433.06|313
1753462800000|2025-07-25 17:00:00|433.56|433.46|433.91|433.76|434.06|433.91|433.51|433.36|143
1753466400000|2025-07-25 18:00:00|433.96|433.71|433.81|433.66|434.11|433.91|433.81|433.66|117
1753470000000|2025-07-25 19:00:00|433.76|433.61|434.06|433.86|434.26|434.11|433.76|433.61|261
1753473600000|2025-07-25 20:00:00|434.01|433.81|433.81|433.51|434.16|433.96|433.76|433.21|165
1753653600000|2025-07-27 22:00:00|434.96|434.36|434.86|434.26|435.06|434.46|434.76|434.16|0
1753657200000|2025-07-27 23:00:00|434.96|434.36|434.96|434.36|435.26|434.66|434.86|434.26|0
1753660800000|2025-07-28 00:00:00|435.06|434.46|434.86|434.71|435.16|434.71|433.76|433.51|3362
1753664400000|2025-07-28 01:00:00|434.91|434.76|432.11|431.96|434.91|434.76|431.76|431.61|8821
1753668000000|2025-07-28 02:00:00|432.16|432.01|432.81|432.66|432.91|432.76|432.11|431.96|5633
1753671600000|2025-07-28 03:00:00|432.76|432.61|432.81|432.66|433.11|432.91|432.66|432.51|19637
1753675200000|2025-07-28 04:00:00|432.86|432.71|433.01|432.86|433.06|432.91|432.81|432.66|5822
1753678800000|2025-07-28 05:00:00|433.06|432.91|433.01|432.86|433.31|433.16|432.81|432.61|5067
1753682400000|2025-07-28 06:00:00|433.06|432.91|432.86|432.71|433.16|433.01|432.66|432.51|7814
1753686000000|2025-07-28 07:00:00|432.91|432.76|432.86|432.71|432.96|432.81|432.31|432.16|6880
1753689600000|2025-07-28 08:00:00|432.91|432.76|432.86|432.71|433.06|432.91|432.66|432.46|9259
1753693200000|2025-07-28 09:00:00|432.91|432.76|432.41|432.21|432.91|432.76|432.26|431.96|4564
1753696800000|2025-07-28 10:00:00|432.36|432.16|432.01|431.86|432.41|432.21|431.96|431.81|499
1753700400000|2025-07-28 11:00:00|431.96|431.81|431.86|431.71|432.01|431.81|431.56|431.41|409
1753704000000|2025-07-28 12:00:00|431.91|431.66|431.66|431.46|431.91|431.76|431.41|431.21|472
1753707600000|2025-07-28 13:00:00|431.61|431.41|431.46|431.26|432.26|432.06|431.16|430.96|1726
1753711200000|2025-07-28 14:00:00|431.51|431.31|431.56|431.36|431.91|431.71|430.71|430.51|987
1753714800000|2025-07-28 15:00:00|431.51|431.31|431.16|431.01|431.66|431.46|430.71|430.51|388
1753718400000|2025-07-28 16:00:00|431.21|431.06|431.31|431.11|431.46|431.31|431.06|430.86|554
1753722000000|2025-07-28 17:00:00|431.36|431.16|431.26|431.06|431.46|431.26|431.06|430.91|182
1753725600000|2025-07-28 18:00:00|431.31|431.11|431.31|431.11|431.46|431.31|431.11|430.91|84
1753729200000|2025-07-28 19:00:00|431.26|431.06|431.76|431.61|431.76|431.61|430.96|430.81|258
1753732800000|2025-07-28 20:00:00|431.71|431.56|431.86|431.61|431.91|431.66|431.61|431.41|134
1753736400000|2025-07-28 21:00:00|432.01|431.56|432.56|431.96|434.01|431.96|432.01|430.46|0
1753740000000|2025-07-28 22:00:00|432.66|432.06|432.76|432.16|432.76|432.16|432.56|431.96|0
1753743600000|2025-07-28 23:00:00|432.66|432.06|432.76|432.16|432.76|432.16|432.66|432.06|0
1753747200000|2025-07-29 00:00:00|432.66|432.06|432.05|431.85|433.01|432.76|431.85|431.66|4592
1753750800000|2025-07-29 01:00:00|432.15|431.9|431.25|431.1|432.4|432.25|431.15|430.95|10284
1753754400000|2025-07-29 02:00:00|431.2|431.05|430.69|430.54|431.2|431.05|429.89|429.69|6019
1753758000000|2025-07-29 03:00:00|430.74|430.59|431.04|430.89|431.09|430.94|430.54|430.39|3417
1753761600000|2025-07-29 04:00:00|431.09|430.94|431.09|430.94|431.24|431.09|430.99|430.79|2388
1753765200000|2025-07-29 05:00:00|431.04|430.89|430.69|430.54|431.04|430.89|430.49|430.34|2610
1753768800000|2025-07-29 06:00:00|430.74|430.59|430.34|430.19|430.89|430.69|430.24|430.09|3531
1753772400000|2025-07-29 07:00:00|430.44|430.24|431.04|430.89|431.44|431.29|430.39|430.24|3206
1753776000000|2025-07-29 08:00:00|430.99|430.84|431.09|430.94|431.34|431.19|430.74|430.59|3488
1753779600000|2025-07-29 09:00:00|431.14|430.99|431.49|431.29|431.54|431.34|430.89|430.54|1439
1753783200000|2025-07-29 10:00:00|431.54|431.34|431.74|431.54|431.84|431.69|431.49|431.29|169
1753786800000|2025-07-29 11:00:00|431.79|431.59|431.59|431.44|431.84|431.64|431.24|431.04|359
1753790400000|2025-07-29 12:00:00|431.54|431.39|431.34|431.19|431.64|431.49|431.09|430.94|358
1753794000000|2025-07-29 13:00:00|431.39|431.14|430.89|430.69|431.89|431.74|430.54|430.39|877
1753797600000|2025-07-29 14:00:00|430.99|430.74|430.64|430.49|432.09|431.94|430.49|430.29|872
1753801200000|2025-07-29 15:00:00|430.74|430.44|430.09|429.89|430.79|430.64|429.14|428.94|673
1753804800000|2025-07-29 16:00:00|430.14|429.94|430.39|430.24|430.39|430.24|429.79|429.59|371
1753808400000|2025-07-29 17:00:00|430.34|430.19|430.49|430.29|430.84|430.64|430.09|429.89|96
1753812000000|2025-07-29 18:00:00|430.44|430.24|430.29|430.09|430.84|430.59|430.14|429.94|109
1753815600000|2025-07-29 19:00:00|430.19|430.04|430.14|429.89|430.64|430.49|429.84|429.64|149
1753819200000|2025-07-29 20:00:00|430.09|429.84|430.29|429.84|430.29|429.89|429.94|429.79|20
1753822800000|2025-07-29 21:00:00|430.34|429.79|430.94|430.34|431.39|430.34|430.34|429.79|0
1753826400000|2025-07-29 22:00:00|431.04|430.44|431.14|430.54|431.14|430.54|430.94|430.34|0
1753830000000|2025-07-29 23:00:00|431.04|430.44|431.16|430.56|431.26|430.66|431.04|430.44|0
1753833600000|2025-07-30 00:00:00|431.26|430.66|431.71|431.56|431.86|431.66|430.56|430.36|1112
1753837200000|2025-07-30 01:00:00|431.56|431.36|431.26|431.11|431.56|431.41|430.81|430.61|2930
1753840800000|2025-07-30 02:00:00|431.31|431.06|430.51|430.36|431.36|431.21|430.41|430.21|1394
1753844400000|2025-07-30 03:00:00|430.56|430.41|429.81|429.61|430.56|430.41|429.76|429.56|1257
1753848000000|2025-07-30 04:00:00|429.76|429.56|429.81|429.66|430.26|430.11|429.76|429.56|633
1753851600000|2025-07-30 05:00:00|429.76|429.61|429.31|429.16|429.76|429.61|429.26|429.11|1035
1753855200000|2025-07-30 06:00:00|429.36|429.21|428.81|428.66|429.41|429.26|428.71|428.56|966
1753858800000|2025-07-30 07:00:00|428.76|428.61|428.61|428.46|428.81|428.66|428.36|428.21|1179
1753862400000|2025-07-30 08:00:00|428.66|428.41|429.51|429.36|429.61|429.46|428.36|428.21|2780
1753866000000|2025-07-30 09:00:00|428.78|428.63|428.78|428.58|429.03|428.83|427.78|427.53|2096
1753869600000|2025-07-30 10:00:00|428.83|428.63|428.33|428.13|428.93|428.78|428.23|428.08|190
1753873200000|2025-07-30 11:00:00|428.28|428.08|428.73|428.53|428.73|428.53|428.23|428.08|101
1753876800000|2025-07-30 12:00:00|428.78|428.58|427.78|427.63|428.78|428.58|427.78|427.63|360
1753880400000|2025-07-30 13:00:00|427.68|427.48|426.93|426.73|428.43|428.23|426.43|426.28|1099
1753884000000|2025-07-30 14:00:00|426.98|426.78|428.03|427.88|428.18|428.03|426.98|426.78|352
1753887600000|2025-07-30 15:00:00|428.08|427.93|427.88|427.73|428.18|428.03|427.48|427.28|260
1753891200000|2025-07-30 16:00:00|427.83|427.68|428.23|428.03|428.28|428.08|427.73|427.58|88
1753894800000|2025-07-30 17:00:00|428.18|428.08|428.73|428.28|428.73|428.33|427.98|427.73|28
1753898400000|2025-07-30 18:00:00|428.68|427.98|426.33|426.13|428.68|428.23|426.33|425.98|322
1753902000000|2025-07-30 19:00:00|426.28|425.98|427.33|427.13|427.48|427.28|425.78|425.53|448
1753905600000|2025-07-30 20:00:00|427.28|427.08|427.83|427.58|428.13|427.93|427.23|426.98|136
1753909200000|2025-07-30 21:00:00|427.88|427.53|428.33|427.73|428.43|427.83|427.73|426.63|0
1753912800000|2025-07-30 22:00:00|428.23|427.63|428.53|427.93|428.53|427.93|428.03|427.43|0
1753916400000|2025-07-30 23:00:00|428.63|428.03|428.53|427.93|428.73|428.13|428.53|427.93|0
1753920000000|2025-07-31 00:00:00|428.43|427.83|426.88|426.73|428.93|428.73|426.23|426.03|1300
1753923600000|2025-07-31 01:00:00|426.93|426.78|427.34|427.14|427.64|427.49|426.03|425.83|2382
1753927200000|2025-07-31 02:00:00|427.29|427.09|427.49|427.34|427.79|427.64|427.09|426.89|1117
1753930800000|2025-07-31 03:00:00|427.44|427.29|428.04|427.89|428.19|428.04|427.34|427.14|1034
1753934400000|2025-07-31 04:00:00|428.09|427.94|428.09|427.94|428.44|428.29|428.04|427.89|861
1753938000000|2025-07-31 05:00:00|428.04|427.89|427.19|426.99|428.04|427.89|426.89|426.74|1345
1753941600000|2025-07-31 06:00:00|427.14|427.04|426.59|426.44|427.34|427.19|426.59|426.44|1368
1753945200000|2025-07-31 07:00:00|426.64|426.49|427.09|426.94|427.09|426.94|426.29|426.14|1644
1753948800000|2025-07-31 08:00:00|427.14|426.99|426.44|426.29|427.29|427.14|426.34|426.19|1793
1753952400000|2025-07-31 09:00:00|426.39|426.24|426.34|426.14|426.54|426.34|425.74|425.24|1657
1753956000000|2025-07-31 10:00:00|426.29|426.09|425.19|424.99|426.34|426.19|425.14|424.99|849
1753959600000|2025-07-31 11:00:00|425.14|425.04|425.24|425.04|425.54|425.34|425.09|424.89|276
1753963200000|2025-07-31 12:00:00|425.29|425.09|424.29|424.14|425.64|425.34|424.29|424.09|395
1753966800000|2025-07-31 13:00:00|424.34|424.09|422.49|422.24|424.84|424.64|421.49|421.34|1371
1753970400000|2025-07-31 14:00:00|422.44|422.29|422.79|422.64|423.19|422.99|422.44|422.29|1041
1753974000000|2025-07-31 15:00:00|422.84|422.69|423.49|423.29|424.54|424.39|422.84|422.69|697
1753977600000|2025-07-31 16:00:00|423.54|423.24|423.89|423.69|424.24|424.04|423.34|423.19|107
1753981200000|2025-07-31 17:00:00|423.84|423.64|421.99|421.79|423.84|423.64|421.79|421.54|149
1753984800000|2025-07-31 18:00:00|421.94|421.69|422.29|422.09|422.59|422.39|421.29|421.09|170
1753988400000|2025-07-31 19:00:00|422.34|422.14|422.09|421.89|422.74|422.59|421.89|421.59|212
1753992000000|2025-07-31 20:00:00|422.14|421.94|422.24|421.99|422.54|422.29|421.74|421.54|49
1753995600000|2025-07-31 21:00:00|422.49|421.94|422.27|421.67|422.77|422.17|422.27|421.67|0
1753999200000|2025-07-31 22:00:00|422.37|421.77|422.07|421.47|422.77|422.17|421.77|421.17|0
1754002800000|2025-07-31 23:00:00|421.97|421.37|422.27|421.67|422.37|421.77|421.97|421.37|0
1754006400000|2025-08-01 00:00:00|422.37|421.77|422.97|422.77|423.77|423.62|421.47|420.87|1740
1754010000000|2025-08-01 01:00:00|422.72|422.57|425.17|424.97|425.22|425.07|422.72|422.57|3813
1754013600000|2025-08-01 02:00:00|425.02|424.87|425.22|425.07|425.42|425.27|424.02|423.82|1700
1754017200000|2025-08-01 03:00:00|425.27|425.12|423.97|423.82|425.37|425.22|423.97|423.82|1234
1754020800000|2025-08-01 04:00:00|423.92|423.77|423.92|423.77|424.17|424.02|423.77|423.62|577
1754024400000|2025-08-01 05:00:00|423.82|423.67|422.92|422.77|424.02|423.82|422.92|422.72|1228
1754028000000|2025-08-01 06:00:00|422.87|422.72|422.92|422.77|423.22|423.07|422.17|421.97|1642
1754031600000|2025-08-01 07:00:00|422.97|422.82|421.67|421.52|423.12|422.92|421.37|421.22|1580
1754035200000|2025-08-01 08:00:00|421.72|421.57|420.92|420.72|422.07|421.92|420.82|420.62|3000
1754038800000|2025-08-01 09:00:00|420.87|420.67|420.97|420.77|421.02|420.87|420.52|419.97|1423
1754042400000|2025-08-01 10:00:00|420.92|420.82|420.52|420.27|421.22|421.07|420.32|420.12|206
1754046000000|2025-08-01 11:00:00|420.57|420.37|421.17|420.97|421.27|421.12|420.52|420.32|268
1754049600000|2025-08-01 12:00:00|421.12|420.92|420.92|420.77|421.37|421.22|420.67|420.42|473
1754053200000|2025-08-01 13:00:00|420.97|420.82|417.87|417.67|421.87|421.67|417.72|417.52|1689
1754056800000|2025-08-01 14:00:00|417.82|417.72|419.87|419.62|420.77|420.57|417.07|416.87|877
1754060400000|2025-08-01 15:00:00|419.82|419.57|421.12|420.92|421.37|421.22|419.17|418.97|904
1754064000000|2025-08-01 16:00:00|421.07|420.87|419.52|419.27|421.47|421.32|419.47|419.27|193
1754067600000|2025-08-01 17:00:00|419.47|419.32|419.12|418.87|419.72|419.42|418.67|418.47|133
1754071200000|2025-08-01 18:00:00|419.17|418.92|419.87|419.62|420.57|420.37|418.57|418.32|130
1754074800000|2025-08-01 19:00:00|419.82|419.57|420.12|419.92|420.42|420.22|419.42|419.17|258
1754078400000|2025-08-01 20:00:00|420.17|419.87|420.22|419.32|420.27|420.07|419.87|417.72|143
1754258400000|2025-08-03 22:00:00|419.49|418.89|419.89|419.29|419.99|419.39|418.89|418.29|0
1754262000000|2025-08-03 23:00:00|419.79|419.19|419.99|419.39|420.09|419.49|419.59|418.99|0
1754265600000|2025-08-04 00:00:00|420.09|419.49|420.79|420.64|421.14|420.99|418.29|417.99|1917
1754269200000|2025-08-04 01:00:00|420.54|420.34|422.49|422.29|422.79|422.64|419.14|418.94|3202
1754272800000|2025-08-04 02:00:00|422.44|422.34|422.54|422.39|423.39|423.24|422.09|421.94|1316
1754276400000|2025-08-04 03:00:00|422.49|422.34|423.49|423.34|423.49|423.34|422.24|422.09|1230
1754280000000|2025-08-04 04:00:00|423.44|423.29|423.14|422.99|423.49|423.34|422.49|422.34|978
1754283600000|2025-08-04 05:00:00|423.19|423.04|423.49|423.29|423.94|423.74|423.14|422.94|832
1754287200000|2025-08-04 06:00:00|423.44|423.34|423.19|423.04|423.69|423.54|422.84|422.69|1031
1754290800000|2025-08-04 07:00:00|423.14|422.99|423.79|423.64|423.84|423.69|422.99|422.84|1276
1754294400000|2025-08-04 08:00:00|423.84|423.69|424.64|424.49|425.14|424.94|423.69|423.54|2033
1754298000000|2025-08-04 09:00:00|424.69|424.44|424.64|424.49|425.09|424.64|424.54|424.19|1098
1754301600000|2025-08-04 10:00:00|424.69|424.54|424.39|424.24|424.74|424.59|424.34|424.14|221
1754305200000|2025-08-04 11:00:00|424.34|424.19|424.29|424.09|424.69|424.54|424.04|423.89|201
1754308800000|2025-08-04 12:00:00|424.34|424.14|424.94|424.74|425.14|424.99|424.24|424.09|264
1754312400000|2025-08-04 13:00:00|424.89|424.69|425.84|425.64|425.99|425.79|424.54|424.39|580
1754316000000|2025-08-04 14:00:00|425.94|425.69|425.24|425.04|426.09|425.94|425.14|424.89|407
1754319600000|2025-08-04 15:00:00|425.19|424.99|425.44|425.24|425.54|425.34|424.94|424.79|294
1754323200000|2025-08-04 16:00:00|425.49|425.29|425.49|425.34|425.54|425.39|425.09|424.94|202
1754326800000|2025-08-04 17:00:00|425.54|425.39|425.89|425.74|425.94|425.79|425.54|425.34|209
1754330400000|2025-08-04 18:00:00|425.94|425.79|425.84|425.64|426.19|425.99|425.74|425.59|134
1754334000000|2025-08-04 19:00:00|425.79|425.69|426.34|426.19|426.39|426.19|425.79|425.64|149
1754337600000|2025-08-04 20:00:00|426.29|426.14|426.39|426.19|426.44|426.24|426.19|425.99|34
1754341200000|2025-08-04 21:00:00|426.44|426.14|426.61|426.01|426.61|426.14|426.39|425.91|1
1754344800000|2025-08-04 22:00:00|426.51|425.91|426.41|425.81|426.51|425.91|426.31|425.71|0
1754348400000|2025-08-04 23:00:00|426.51|425.91|426.41|425.81|426.61|426.01|426.31|425.71|0
1754352000000|2025-08-05 00:00:00|426.31|425.71|425.81|425.66|426.76|426.61|425.76|425.61|1677
1754355600000|2025-08-05 01:00:00|425.66|425.36|426.76|426.56|427.41|427.21|425.66|425.36|2762
1754359200000|2025-08-05 02:00:00|426.81|426.61|426.71|426.51|427.06|426.91|426.56|426.41|813
1754362800000|2025-08-05 03:00:00|426.76|426.56|427.26|427.11|427.36|427.21|426.51|426.36|866
1754366400000|2025-08-05 04:00:00|427.21|427.06|427.16|427.01|427.36|427.21|426.91|426.76|574
1754370000000|2025-08-05 05:00:00|427.11|426.96|427.06|426.91|427.51|427.36|426.71|426.56|939
1754373600000|2025-08-05 06:00:00|427.11|426.96|427.01|426.86|427.31|427.16|426.56|426.41|1368
1754377200000|2025-08-05 07:00:00|426.96|426.81|426.36|426.21|427.16|426.96|426.21|426.06|2095
1754380800000|2025-08-05 08:00:00|426.41|426.26|426.56|426.41|426.61|426.46|426.16|426.01|1686
1754384400000|2025-08-05 09:00:00|426.51|426.36|426.66|426.46|427.01|426.56|426.31|426.16|1323
1754388000000|2025-08-05 10:00:00|426.61|426.51|426.96|426.81|427.06|426.91|426.61|426.41|122
1754391600000|2025-08-05 11:00:00|427.01|426.86|427.06|426.91|427.16|427.01|426.86|426.71|123
1754395200000|2025-08-05 12:00:00|427.11|426.96|426.91|426.76|427.26|427.11|426.51|426.36|397
1754398800000|2025-08-05 13:00:00|426.86|426.71|425.41|425.16|426.96|426.81|425.01|424.81|879
1754402400000|2025-08-05 14:00:00|425.36|425.06|422.56|422.36|425.36|425.11|422.11|421.86|702
1754406000000|2025-08-05 15:00:00|422.46|422.26|423.66|423.46|423.66|423.51|422.36|422.16|553
1754409600000|2025-08-05 16:00:00|423.61|423.51|424.01|423.81|424.41|424.26|423.41|423.21|311
1754413200000|2025-08-05 17:00:00|423.96|423.76|424.66|424.46|424.86|424.66|423.86|423.66|124
1754416800000|2025-08-05 18:00:00|424.61|424.41|424.01|423.76|424.71|424.56|423.76|423.61|139
1754420400000|2025-08-05 19:00:00|423.96|423.81|423.86|423.66|424.31|424.16|423.51|423.36|260
1754424000000|2025-08-05 20:00:00|423.91|423.71|423.96|423.66|424.01|423.81|423.61|423.46|19
1754427600000|2025-08-05 21:00:00|424.01|423.51|424.33|423.73|424.73|423.83|424.01|423.38|1
1754431200000|2025-08-05 22:00:00|424.43|423.83|424.23|423.63|424.53|423.93|423.83|423.23|0
1754434800000|2025-08-05 23:00:00|424.33|423.73|424.03|423.43|424.43|423.83|424.03|423.43|0
1754438400000|2025-08-06 00:00:00|423.93|423.33|424.78|424.63|425.08|424.88|423.78|423.33|1126
1754442000000|2025-08-06 01:00:00|424.73|424.58|423.93|423.78|425.33|425.18|423.68|423.53|2620
1754445600000|2025-08-06 02:00:00|423.98|423.83|424.58|424.43|424.68|424.53|423.33|423.18|1553
1754449200000|2025-08-06 03:00:00|424.53|424.38|424.63|424.48|424.98|424.83|424.33|424.18|944
1754452800000|2025-08-06 04:00:00|424.68|424.53|425.03|424.88|425.78|425.63|424.63|424.48|1790
1754456400000|2025-08-06 05:00:00|425.08|424.93|425.93|425.78|426.13|425.93|424.73|424.58|1355
1754460000000|2025-08-06 06:00:00|426.03|425.88|426.33|426.18|426.53|426.38|425.88|425.68|957
1754463600000|2025-08-06 07:00:00|426.38|426.23|426.93|426.78|427.08|426.93|426.33|426.13|1332
1754467200000|2025-08-06 08:00:00|426.88|426.73|425.93|425.78|426.98|426.83|425.68|425.53|1818
1754470800000|2025-08-06 09:00:00|425.88|425.73|426.08|425.93|426.63|426.48|425.78|425.63|1180
1754474400000|2025-08-06 10:00:00|426.13|425.88|426.18|426.03|426.28|426.13|425.88|425.68|135
1754478000000|2025-08-06 11:00:00|426.13|425.98|426.63|426.43|426.78|426.63|426.13|425.98|170
1754481600000|2025-08-06 12:00:00|426.58|426.48|426.13|425.98|426.63|426.48|426.03|425.83|283
1754485200000|2025-08-06 13:00:00|426.18|425.93|425.03|424.88|426.63|426.43|425.03|424.88|1019
1754488800000|2025-08-06 14:00:00|425.08|424.83|423.98|423.78|425.73|425.53|423.58|423.43|424
1754492400000|2025-08-06 15:00:00|423.93|423.83|424.08|423.93|424.68|424.43|423.88|423.73|232
1754496000000|2025-08-06 16:00:00|424.03|423.88|423.78|423.53|424.43|424.28|423.63|423.43|96
1754499600000|2025-08-06 17:00:00|423.88|423.68|423.83|423.63|424.23|423.98|423.63|423.48|116
1754503200000|2025-08-06 18:00:00|423.88|423.68|424.28|424.08|424.73|424.43|423.88|423.63|169
1754506800000|2025-08-06 19:00:00|424.33|424.13|424.18|424.03|424.73|424.58|424.08|423.88|414
1754510400000|2025-08-06 20:00:00|424.23|423.98|424.43|424.18|424.43|424.18|424.13|423.93|19
1754514000000|2025-08-06 21:00:00|424.48|423.53|424.39|423.79|424.84|423.99|423.79|423.19|0
1754517600000|2025-08-06 22:00:00|424.59|423.99|425.09|424.49|425.29|424.69|424.19|423.59|0
1754521200000|2025-08-06 23:00:00|425.19|424.59|425.09|424.49|425.29|424.69|424.99|424.39|0
1754524800000|2025-08-07 00:00:00|424.99|424.39|424.29|424.14|425.39|425.19|424.24|424.09|834
1754528400000|2025-08-07 01:00:00|424.14|423.99|425.14|424.99|425.39|425.24|424.04|423.84|2916
1754532000000|2025-08-07 02:00:00|425.09|424.94|425.24|425.09|425.89|425.74|424.94|424.79|1287
1754535600000|2025-08-07 03:00:00|425.29|425.14|425.89|425.74|425.94|425.79|425.19|424.99|801
1754539200000|2025-08-07 04:00:00|425.84|425.69|425.69|425.54|425.94|425.74|425.59|425.44|591
1754542800000|2025-08-07 05:00:00|425.64|425.49|425.49|425.34|426.14|425.99|425.49|425.34|769
1754546400000|2025-08-07 06:00:00|425.54|425.39|425.79|425.64|426.24|426.04|425.44|425.29|835
1754550000000|2025-08-07 07:00:00|425.84|425.59|425.84|425.69|426.14|425.94|425.74|425.54|876
1754553600000|2025-08-07 08:00:00|425.79|425.64|425.29|425.14|426.34|426.14|425.29|425.14|1681
1754557200000|2025-08-07 09:00:00|423.49|423.34|424.49|424.34|425.19|424.59|423.24|423.09|1536
1754560800000|2025-08-07 10:00:00|424.44|424.29|424.34|424.09|424.64|424.49|424.09|423.89|206
1754564400000|2025-08-07 11:00:00|424.39|424.14|424.64|424.49|424.69|424.54|424.14|423.69|275
1754568000000|2025-08-07 12:00:00|424.69|424.44|424.24|424.09|424.69|424.44|424.09|423.94|138
1754571600000|2025-08-07 13:00:00|424.29|424.14|424.59|424.39|425.14|424.94|423.94|423.74|779
1754575200000|2025-08-07 14:00:00|424.64|424.44|423.54|423.39|424.69|424.49|422.44|422.29|1034
1754578800000|2025-08-07 15:00:00|423.59|423.44|423.79|423.59|424.04|423.89|423.34|423.14|451
1754582400000|2025-08-07 16:00:00|423.74|423.54|423.19|422.94|423.84|423.69|422.64|422.44|331
1754586000000|2025-08-07 17:00:00|423.24|422.99|423.14|422.94|423.49|423.24|422.74|422.54|117
1754589600000|2025-08-07 18:00:00|423.19|422.99|423.19|422.99|423.29|423.09|422.54|422.29|127
1754593200000|2025-08-07 19:00:00|423.14|422.94|423.94|423.69|423.99|423.79|423.09|422.89|103
1754596800000|2025-08-07 20:00:00|423.89|423.74|424.14|423.84|424.14|423.99|423.84|423.74|24
1754600400000|2025-08-07 21:00:00|424.16|423.74|423.71|423.11|424.16|423.74|423.71|422.54|0
1754604000000|2025-08-07 22:00:00|423.81|423.21|424.01|423.41|424.11|423.51|423.71|423.11|0
1754607600000|2025-08-07 23:00:00|423.91|423.31|423.91|423.31|424.01|423.41|423.81|423.21|0
1754611200000|2025-08-08 00:00:00|423.81|423.21|425.31|425.16|426.26|426.06|423.81|423.21|1515
1754614800000|2025-08-08 01:00:00|425.16|425.01|424.46|424.31|426.26|426.11|424.26|424.06|3241
1754618400000|2025-08-08 02:00:00|424.51|424.36|424.91|424.76|425.16|425.01|424.46|424.31|1007
1754622000000|2025-08-08 03:00:00|424.86|424.71|424.56|424.41|424.91|424.76|424.46|424.31|816
1754625600000|2025-08-08 04:00:00|424.51|424.36|424.21|424.06|424.66|424.51|423.91|423.76|896
1754629200000|2025-08-08 05:00:00|424.11|423.96|423.41|423.26|424.26|424.11|423.41|423.26|1334
1754632800000|2025-08-08 06:00:00|423.46|423.31|423.16|423.01|423.66|423.51|423.11|422.91|1224
1754636400000|2025-08-08 07:00:00|423.11|422.96|424.41|424.26|424.41|424.26|423.06|422.91|2088
1754640000000|2025-08-08 08:00:00|424.46|424.31|425.76|425.61|426.21|426.06|424.41|424.26|3422
1754643600000|2025-08-08 09:00:00|425.51|425.36|425.61|425.41|425.91|425.71|424.96|424.56|1028
1754647200000|2025-08-08 10:00:00|425.66|425.46|426.11|425.91|426.21|426.06|425.66|425.46|176
1754650800000|2025-08-08 11:00:00|426.16|425.96|426.36|426.21|426.46|426.26|425.91|425.76|180
1754654400000|2025-08-08 12:00:00|426.41|426.26|426.46|426.31|426.76|426.61|426.16|426.01|559
1754658000000|2025-08-08 13:00:00|426.51|426.36|425.46|425.26|426.66|426.51|425.31|425.11|558
1754661600000|2025-08-08 14:00:00|425.41|425.31|424.66|424.46|425.96|425.81|424.46|424.31|518
1754665200000|2025-08-08 15:00:00|424.71|424.36|425.31|425.06|425.36|425.21|424.46|424.31|327
1754668800000|2025-08-08 16:00:00|425.36|425.11|425.01|424.86|425.61|425.46|425.01|424.86|131
1754672400000|2025-08-08 17:00:00|424.96|424.76|425.21|425.06|425.51|425.31|424.76|424.61|194
1754676000000|2025-08-08 18:00:00|425.26|425.01|425.41|425.21|425.46|425.21|424.71|424.51|200
1754679600000|2025-08-08 19:00:00|425.31|425.16|425.26|425.06|425.66|425.46|424.96|424.76|304
1754683200000|2025-08-08 20:00:00|425.21|425.01|425.51|425.26|425.61|425.41|425.21|425.01|22
1754863200000|2025-08-10 22:00:00|425.28|424.68|425.28|424.68|425.48|424.88|425.18|424.58|0
1754866800000|2025-08-10 23:00:00|425.38|424.78|424.98|424.38|425.38|424.78|424.98|424.38|0
1754870400000|2025-08-11 00:00:00|425.08|424.48|424.38|424.18|426.03|425.73|424.38|424.18|918
1754874000000|2025-08-11 01:00:00|424.48|424.28|425.28|425.13|425.93|425.78|423.43|423.23|2804
1754877600000|2025-08-11 02:00:00|425.23|425.08|423.98|423.83|425.23|425.08|423.88|423.73|1227
1754881200000|2025-08-11 03:00:00|424.03|423.88|424.83|424.68|425.08|424.93|423.83|423.68|1036
1754884800000|2025-08-11 04:00:00|424.78|424.63|424.63|424.48|424.98|424.83|424.53|424.38|894
1754888400000|2025-08-11 05:00:00|424.58|424.43|424.53|424.38|424.68|424.53|424.38|424.23|1041
1754892000000|2025-08-11 06:00:00|424.58|424.43|424.48|424.33|424.83|424.68|424.23|424.03|1197
1754895600000|2025-08-11 07:00:00|424.43|424.28|423.83|423.63|424.58|424.43|423.78|423.58|1447
1754899200000|2025-08-11 08:00:00|423.78|423.58|423.78|423.63|424.28|424.08|423.58|423.43|1039
1754902800000|2025-08-11 09:00:00|423.38|423.23|424.53|424.33|424.68|424.43|423.38|423.23|1105
1754906400000|2025-08-11 10:00:00|424.48|424.28|424.48|424.28|424.58|424.43|424.33|424.13|96
1754910000000|2025-08-11 11:00:00|424.53|424.33|424.53|424.38|424.58|424.38|423.98|423.83|251
1754913600000|2025-08-11 12:00:00|424.58|424.43|424.58|424.38|424.68|424.53|424.48|424.28|229
1754917200000|2025-08-11 13:00:00|424.63|424.48|424.83|424.58|425.23|425.03|423.88|423.68|640
1754920800000|2025-08-11 14:00:00|424.88|424.63|424.53|424.33|425.88|425.63|424.23|424.08|533
1754924400000|2025-08-11 15:00:00|424.48|424.28|423.68|423.48|424.63|424.43|423.43|423.28|346
1754928000000|2025-08-11 16:00:00|423.73|423.53|423.63|423.43|424.43|424.28|423.63|423.43|188
1754931600000|2025-08-11 17:00:00|423.68|423.48|423.43|423.23|424.03|423.83|423.18|423.03|183
1754935200000|2025-08-11 18:00:00|423.38|423.18|423.48|423.28|423.63|423.48|423.18|423.03|65
1754938800000|2025-08-11 19:00:00|423.58|423.33|423.43|423.23|423.73|423.53|423.08|422.83|155
1754942400000|2025-08-11 20:00:00|423.48|423.28|423.48|423.18|423.53|423.28|423.23|423.08|20
1754946000000|2025-08-11 21:00:00|423.53|423.2|423.8|423.2|423.95|423.2|423.53|423.2|0
1754949600000|2025-08-11 22:00:00|423.9|423.3|423.9|423.3|424|423.4|423.6|423|0
1754953200000|2025-08-11 23:00:00|424|423.4|423.9|423.3|424|423.4|423.8|423.2|0
1754956800000|2025-08-12 00:00:00|423.8|423.2|425.2|425.05|425.85|425.7|423.8|423.2|1941
1754960400000|2025-08-12 01:00:00|425.15|424.95|422.2|422.05|425.4|425.2|421.95|421.8|2637
1754964000000|2025-08-12 02:00:00|422.15|422|422.65|422.5|422.95|422.8|421.95|421.8|1438
1754967600000|2025-08-12 03:00:00|422.7|422.45|422.35|422.2|422.9|422.75|422.3|422.15|1056
1754971200000|2025-08-12 04:00:00|422.3|422.15|423.45|423.3|423.45|423.3|422.15|422|1167
1754974800000|2025-08-12 05:00:00|423.4|423.25|423.15|422.95|423.5|423.35|422|421.85|1401
1754978400000|2025-08-12 06:00:00|423.1|423|423.1|422.95|423.25|423.1|422.75|422.55|708
1754982000000|2025-08-12 07:00:00|423.2|423|423.2|423.05|423.35|423.2|422.8|422.65|1409
1754985600000|2025-08-12 08:00:00|423.25|423.1|422.95|422.75|423.55|423.4|422.9|422.7|1608
1754989200000|2025-08-12 09:00:00|423|422.8|422.6|422.4|423|422.85|422.1|421.8|1634
1754992800000|2025-08-12 10:00:00|422.55|422.35|427.75|427.55|429.45|429.15|422.45|422.3|1983
1754996400000|2025-08-12 11:00:00|427.7|427.45|428.1|427.85|428.1|427.9|427.05|426.85|1081
1755000000000|2025-08-12 12:00:00|428.05|427.8|432.6|432.45|433.45|433.25|428|427.8|1331
1755003600000|2025-08-12 13:00:00|432.65|432.5|434.9|434.5|436.6|436.35|432.15|431.95|1295
1755007200000|2025-08-12 14:00:00|434.95|434.4|438.5|438.3|438.65|438.5|434.4|434.2|1241
1755010800000|2025-08-12 15:00:00|438.45|438.25|438.35|438.1|439.45|439.25|438|437.85|1089
1755014400000|2025-08-12 16:00:00|438.3|438.05|438.8|438.6|439.2|438.95|438.1|437.9|288
1755018000000|2025-08-12 17:00:00|438.75|438.55|439.45|439.3|439.7|439.45|438.65|438.4|273
1755021600000|2025-08-12 18:00:00|439.5|439.35|439.1|438.9|439.6|439.4|438.9|438.7|147
1755025200000|2025-08-12 19:00:00|439.15|438.85|438.75|438.55|439.4|439.2|438.5|438.35|445
1755028800000|2025-08-12 20:00:00|438.8|438.6|438.95|438.65|439.2|438.75|438.7|438.55|107
1755032400000|2025-08-12 21:00:00|439|438.6|439.42|438.82|439.7|438.82|439|438.55|0
1755036000000|2025-08-12 22:00:00|439.52|438.92|439.32|438.72|439.52|438.92|439.32|438.72|0
1755039600000|2025-08-12 23:00:00|439.42|438.82|439.62|439.02|439.62|439.02|439.32|438.72|0
1755043200000|2025-08-13 00:00:00|439.52|438.92|439.57|439.42|440.12|439.97|436.77|436.62|2121
1755046800000|2025-08-13 01:00:00|439.27|439.12|439.67|439.47|439.82|439.67|438.47|438.32|3864
1755050400000|2025-08-13 02:00:00|439.72|439.52|440.47|440.32|440.67|440.52|439.67|439.52|2584
1755054000000|2025-08-13 03:00:00|440.52|440.37|440.57|440.37|441.12|440.97|440.32|440.17|2206
1755057600000|2025-08-13 04:00:00|440.52|440.42|439.27|439.12|440.57|440.42|439.17|439.02|2031
1755061200000|2025-08-13 05:00:00|439.32|439.22|439.77|439.62|440.07|439.92|438.92|438.77|1770
1755064800000|2025-08-13 06:00:00|439.82|439.67|439.32|439.17|440.22|440.02|439.32|439.17|1613
1755068400000|2025-08-13 07:00:00|439.37|439.22|439.87|439.72|440.12|439.97|439.32|439.17|1934
1755072000000|2025-08-13 08:00:00|439.82|439.67|441.27|441.12|441.47|441.32|439.77|439.62|2436
1755075600000|2025-08-13 09:00:00|440.01|439.86|440.31|440.16|441.06|440.71|439.66|439.51|2154
1755079200000|2025-08-13 10:00:00|440.26|440.11|440.21|440.01|440.46|440.26|440.01|439.86|148
1755082800000|2025-08-13 11:00:00|440.16|440.06|440.56|440.31|440.76|440.61|440.16|440.01|153
1755086400000|2025-08-13 12:00:00|440.46|440.26|440.41|440.26|440.81|440.61|440.21|440.06|301
1755090000000|2025-08-13 13:00:00|440.36|440.16|443.41|443.16|443.81|443.61|439.96|439.81|902
1755093600000|2025-08-13 14:00:00|443.36|443.06|441.06|440.91|443.41|443.21|440.76|440.51|1793
1755097200000|2025-08-13 15:00:00|441.11|440.96|441.11|440.91|441.86|441.66|440.56|440.36|472
1755100800000|2025-08-13 16:00:00|441.16|440.96|440.76|440.56|441.31|441.11|440.36|440.11|371
1755104400000|2025-08-13 17:00:00|440.81|440.61|440.96|440.76|441.46|441.26|440.81|440.61|159
1755108000000|2025-08-13 18:00:00|440.91|440.71|440.56|440.36|440.96|440.76|440.36|440.11|314
1755111600000|2025-08-13 19:00:00|440.51|440.31|441.01|440.86|441.06|440.86|440.36|440.16|275
1755115200000|2025-08-13 20:00:00|440.96|440.81|441.01|440.76|441.16|440.91|440.81|440.56|43
1755118800000|2025-08-13 21:00:00|441.06|441.06|442.01|441.41|442.01|441.41|441.06|441.06|5
1755122400000|2025-08-13 22:00:00|441.91|441.31|442.11|441.51|442.11|441.51|441.71|441.11|0
1755126000000|2025-08-13 23:00:00|442.21|441.61|442.11|441.51|442.21|441.61|442.01|441.41|0
1755129600000|2025-08-14 00:00:00|442.01|441.41|442.31|442.11|442.56|442.41|440.76|440.56|2070
1755133200000|2025-08-14 01:00:00|442.41|442.21|438.46|438.31|442.41|442.21|438.36|438.16|4563
1755136800000|2025-08-14 02:00:00|438.41|438.26|440|439.85|440.2|440.05|438.36|438.21|1890
1755140400000|2025-08-14 03:00:00|439.95|439.8|439.35|439.2|440.05|439.9|439.25|439.1|1114
1755144000000|2025-08-14 04:00:00|439.4|439.25|439.85|439.7|440|439.8|439.3|439.15|923
1755147600000|2025-08-14 05:00:00|439.8|439.65|440.8|440.65|441.35|441.2|439.5|439.3|4028
1755151200000|2025-08-14 06:00:00|440.75|440.6|438.85|438.7|440.8|440.65|438.45|438.3|3266
1755154800000|2025-08-14 07:00:00|438.9|438.75|439.25|439.1|439.6|439.45|438.85|438.65|2152
1755158400000|2025-08-14 08:00:00|439.2|439.05|438.8|438.65|439.3|439.15|438.45|438.3|2322
1755162000000|2025-08-14 09:00:00|437.35|437.2|437.65|437.5|437.95|437.65|437.35|437.15|1370
1755165600000|2025-08-14 10:00:00|437.7|437.55|437.95|437.75|438.05|437.85|437.65|437.45|246
1755169200000|2025-08-14 11:00:00|437.9|437.8|438.25|438.1|438.35|438.2|437.8|437.65|185
1755172800000|2025-08-14 12:00:00|438.2|438.05|437.15|436.95|438.5|438.35|437|436.8|913
1755176400000|2025-08-14 13:00:00|437.1|436.9|436.75|436.55|437.1|436.95|435.9|435.7|1168
1755180000000|2025-08-14 14:00:00|436.8|436.6|437.1|436.95|437.6|437.45|436.15|435.95|683
1755183600000|2025-08-14 15:00:00|437.15|437|436.9|436.75|437.4|437.25|436|435.8|785
1755187200000|2025-08-14 16:00:00|436.85|436.7|436.45|436.25|437|436.8|436.1|435.95|234
1755190800000|2025-08-14 17:00:00|436.4|436.3|437.3|437.1|437.3|437.1|436.4|436.25|143
1755194400000|2025-08-14 18:00:00|437.25|437.15|437.2|437|437.35|437.2|437|436.8|88
1755198000000|2025-08-14 19:00:00|437.15|437.05|437.4|437.2|437.65|437.45|437.1|436.9|229
1755201600000|2025-08-14 20:00:00|437.35|437.15|437.35|437|437.4|437.2|437.2|437|20
1755205200000|2025-08-14 21:00:00|437.6|436.8|437.27|436.67|437.72|436.8|437.27|436.35|0
1755208800000|2025-08-14 22:00:00|437.37|436.77|437.47|436.87|437.47|436.87|437.27|436.67|0
1755212400000|2025-08-14 23:00:00|437.57|436.97|437.37|436.77|437.57|436.97|437.37|436.77|0
1755216000000|2025-08-15 00:00:00|437.47|436.87|436.47|436.32|437.47|437.17|436.12|435.92|1057
1755219600000|2025-08-15 01:00:00|436.67|436.42|435.82|435.67|437.37|437.17|435.12|434.97|3601
1755223200000|2025-08-15 02:00:00|435.77|435.57|433.52|433.37|435.92|435.77|433.42|433.22|3124
1755226800000|2025-08-15 03:00:00|433.57|433.47|433.82|433.67|434.27|434.07|433.52|433.42|1176
1755230400000|2025-08-15 04:00:00|433.77|433.62|433.82|433.67|433.82|433.67|433.52|433.37|968
1755234000000|2025-08-15 05:00:00|433.92|433.77|433.97|433.82|434.17|434.02|433.62|433.47|2012
1755237600000|2025-08-15 06:00:00|433.92|433.77|433.77|433.62|434.22|434.07|433.52|433.37|1199
1755241200000|2025-08-15 07:00:00|433.82|433.67|434.27|434.12|434.37|434.22|433.57|433.42|1629
1755244800000|2025-08-15 08:00:00|434.32|434.17|433.92|433.77|434.42|434.27|433.87|433.67|1990
1755248400000|2025-08-15 09:00:00|433.72|433.52|434.82|434.52|434.82|434.62|433.72|433.52|1592
1755252000000|2025-08-15 10:00:00|434.62|434.47|434.82|434.57|434.82|434.62|434.27|434.12|106
1755255600000|2025-08-15 11:00:00|434.77|434.52|434.52|434.37|434.77|434.62|434.42|434.27|47
1755259200000|2025-08-15 12:00:00|434.57|434.42|434.37|434.17|434.62|434.47|434.02|433.22|185
1755262800000|2025-08-15 13:00:00|434.32|434.12|437.42|437.22|438.17|437.97|434.27|434.12|890
1755266400000|2025-08-15 14:00:00|437.32|436.47|437.07|436.87|437.67|437.47|436.77|436.47|669
1755270000000|2025-08-15 15:00:00|437.02|436.82|436.47|436.27|437.27|437.07|436.17|435.97|302
1755273600000|2025-08-15 16:00:00|436.42|436.32|436.92|436.72|436.97|436.77|436.37|436.17|104
1755277200000|2025-08-15 17:00:00|436.97|436.77|436.67|436.47|437.07|436.87|436.62|436.42|131
1755280800000|2025-08-15 18:00:00|436.62|436.42|436.67|436.47|436.87|436.67|436.32|436.12|110
1755284400000|2025-08-15 19:00:00|436.62|436.42|437.07|436.87|437.07|436.87|436.42|436.17|219
1755288000000|2025-08-15 20:00:00|437.02|436.82|437.17|436.97|437.22|436.97|436.87|436.72|99
1755468000000|2025-08-17 22:00:00|437.29|436.69|437.59|436.99|437.59|436.99|437.19|436.59|0
1755471600000|2025-08-17 23:00:00|437.49|436.89|437.59|436.99|437.69|437.09|437.49|436.89|0
1755475200000|2025-08-18 00:00:00|437.69|437.09|437.04|436.89|437.99|437.39|435.99|435.84|1238
1755478800000|2025-08-18 01:00:00|437.14|436.99|435.64|435.49|437.39|437.19|435.39|435.24|2086
1755482400000|2025-08-18 02:00:00|435.69|435.44|435.24|435.04|435.89|435.74|435.09|434.94|894
1755486000000|2025-08-18 03:00:00|435.19|435.09|434.49|434.34|435.29|435.09|433.89|433.74|1159
1755489600000|2025-08-18 04:00:00|434.44|434.29|434.44|434.29|434.74|434.59|434.24|434.09|664
1755493200000|2025-08-18 05:00:00|434.49|434.34|434.75|434.6|434.8|434.65|434.14|433.99|1006
1755496800000|2025-08-18 06:00:00|434.8|434.65|434.25|434.1|434.85|434.7|434.15|433.95|1328
1755500400000|2025-08-18 07:00:00|434.3|434.15|433.6|433.4|434.3|434.15|433.4|433.25|2002
1755504000000|2025-08-18 08:00:00|433.65|433.45|433.75|433.6|434.15|434|433.45|433.3|2266
1755507600000|2025-08-18 09:00:00|433.67|433.52|433.17|432.97|433.92|433.57|432.97|432.77|1104
1755511200000|2025-08-18 10:00:00|433.12|433.02|433.37|433.17|433.52|433.37|433.12|432.97|89
1755514800000|2025-08-18 11:00:00|433.42|433.12|433.87|433.72|433.92|433.77|433.17|433.02|260
1755518400000|2025-08-18 12:00:00|433.82|433.67|433.82|433.67|434.07|433.87|433.52|433.37|341
1755522000000|2025-08-18 13:00:00|433.87|433.72|432.92|432.67|434.27|434.07|432.82|432.62|609
1755525600000|2025-08-18 14:00:00|432.97|432.72|433.62|433.47|433.87|433.67|432.72|432.57|315
1755529200000|2025-08-18 15:00:00|433.67|433.42|433.42|433.22|433.77|433.57|433.17|433.02|337
1755532800000|2025-08-18 16:00:00|433.47|433.27|433.22|433.07|433.72|433.57|433.17|432.97|248
1755536400000|2025-08-18 17:00:00|433.27|433.02|433.37|433.17|433.92|433.72|433.27|433.02|236
1755540000000|2025-08-18 18:00:00|433.32|433.12|433.37|433.17|433.47|433.27|433.12|432.97|238
1755543600000|2025-08-18 19:00:00|433.32|433.27|434.37|434.22|434.47|434.32|433.32|433.22|444
1755547200000|2025-08-18 20:00:00|434.42|434.27|434.22|433.97|434.42|434.27|434.17|433.92|17
1755550800000|2025-08-18 21:00:00|434.27|433.99|434.54|433.94|434.54|433.99|434.27|433.84|0
1755554400000|2025-08-18 22:00:00|434.94|434.34|434.84|434.24|434.94|434.34|434.74|434.14|0
1755558000000|2025-08-18 23:00:00|434.74|434.14|434.74|434.14|434.84|434.24|434.64|434.04|0
1755561600000|2025-08-19 00:00:00|434.64|434.04|433.59|433.44|434.74|434.14|433.04|432.89|1040
1755565200000|2025-08-19 01:00:00|433.49|433.39|434.44|434.24|435.44|435.24|432.79|432.59|2793
1755568800000|2025-08-19 02:00:00|434.49|434.29|435.29|435.14|435.69|435.54|434.34|434.19|1985
1755572400000|2025-08-19 03:00:00|435.24|435.09|436.24|436.04|436.24|436.09|435.04|434.89|1110
1755576000000|2025-08-19 04:00:00|436.19|436.09|436.09|435.94|436.24|436.09|435.99|435.84|654
1755579600000|2025-08-19 05:00:00|436.04|435.89|436.24|436.09|436.74|436.59|435.84|435.69|1479
1755583200000|2025-08-19 06:00:00|436.19|436.04|435.44|435.29|436.39|436.19|435.34|435.19|844
1755586800000|2025-08-19 07:00:00|435.49|435.34|436.04|435.89|436.14|435.99|435.39|435.24|1322
1755590400000|2025-08-19 08:00:00|435.99|435.84|436.99|436.84|436.99|436.84|435.94|435.79|1988
1755594000000|2025-08-19 09:00:00|437.04|436.89|436.79|436.59|437.34|436.94|436.69|436.54|1207
1755597600000|2025-08-19 10:00:00|436.69|436.54|436.54|436.34|436.79|436.59|436.34|436.14|175
1755601200000|2025-08-19 11:00:00|436.59|436.39|437.09|436.89|437.09|436.94|436.44|436.29|244
1755604800000|2025-08-19 12:00:00|437.04|436.84|436.84|436.69|437.29|437.14|436.84|436.69|341
1755608400000|2025-08-19 13:00:00|436.89|436.64|439.09|438.94|439.19|438.99|436.64|436.49|956
1755612000000|2025-08-19 14:00:00|439.14|438.99|437.74|437.49|439.94|439.74|437.74|437.49|490
1755615600000|2025-08-19 15:00:00|437.79|437.54|437.34|437.14|437.84|437.59|437.19|437.04|280
1755619200000|2025-08-19 16:00:00|437.39|437.19|436.49|436.29|437.69|437.54|436.39|436.19|201
1755622800000|2025-08-19 17:00:00|436.44|436.24|436.79|436.64|436.89|436.69|435.84|435.64|141
1755626400000|2025-08-19 18:00:00|436.84|436.59|436.49|436.29|436.84|436.59|436.34|436.14|132
1755630000000|2025-08-19 19:00:00|436.44|436.24|436.74|436.54|436.79|436.64|436.19|435.94|89
1755633600000|2025-08-19 20:00:00|436.79|436.59|436.64|436.39|436.94|436.69|436.49|436.29|18
1755637200000|2025-08-19 21:00:00|436.69|436.29|436.26|435.66|436.81|436.29|436.26|435.39|0
1755640800000|2025-08-19 22:00:00|436.36|435.76|436.26|435.66|436.56|435.96|436.26|435.66|0
1755644400000|2025-08-19 23:00:00|436.36|435.76|436.06|435.46|436.36|435.76|435.96|435.36|0
1755648000000|2025-08-20 00:00:00|435.96|435.36|436.41|436.26|436.46|436.26|434.91|434.76|1244
1755651600000|2025-08-20 01:00:00|436.46|436.41|437.56|437.41|437.86|437.71|436.16|435.96|2846
1755655200000|2025-08-20 02:00:00|437.61|437.46|438.66|438.51|439.11|438.96|437.46|437.31|2026
1755658800000|2025-08-20 03:00:00|438.51|438.46|438.41|438.26|438.81|438.66|438.31|438.11|939
1755662400000|2025-08-20 04:00:00|438.36|438.21|438.71|438.56|438.86|438.66|438.26|438.11|666
1755666000000|2025-08-20 05:00:00|438.66|438.51|439.06|438.91|439.11|438.96|438.41|438.21|1234
1755669600000|2025-08-20 06:00:00|439.11|438.96|438.86|438.71|439.26|439.11|438.51|438.36|1161
1755673200000|2025-08-20 07:00:00|438.91|438.76|437.86|437.66|438.96|438.81|437.81|437.61|1906
1755676800000|2025-08-20 08:00:00|437.91|437.71|437.76|437.61|438.06|437.91|437.46|437.31|1727
1755680400000|2025-08-20 09:00:00|437.81|437.66|437.81|437.66|438.06|437.86|437.26|436.86|1160
1755684000000|2025-08-20 10:00:00|437.96|437.76|437.66|437.51|437.96|437.81|437.56|437.41|200
1755687600000|2025-08-20 11:00:00|437.61|437.46|437.56|437.41|437.86|437.71|437.46|437.31|486
1755691200000|2025-08-20 12:00:00|437.61|437.46|437.86|437.71|437.96|437.81|437.51|437.36|316
1755694800000|2025-08-20 13:00:00|437.81|437.66|434.96|434.76|437.91|437.76|434.16|433.96|929
1755698400000|2025-08-20 14:00:00|435.01|434.81|434.81|434.56|435.91|435.71|434.51|434.31|495
1755702000000|2025-08-20 15:00:00|434.76|434.61|436.21|436.01|437.01|436.81|434.76|434.61|584
1755705600000|2025-08-20 16:00:00|436.26|436.06|436.41|436.21|436.96|436.81|436.06|435.91|195
1755709200000|2025-08-20 17:00:00|436.46|436.16|436.96|436.46|437.01|436.76|436.41|436.16|32
1755712800000|2025-08-20 18:00:00|436.76|436.41|436.46|436.21|436.86|436.71|436.01|435.76|64
1755716400000|2025-08-20 19:00:00|436.51|436.26|437.71|437.51|437.76|437.56|436.51|436.26|181
1755720000000|2025-08-20 20:00:00|437.66|437.46|437.46|437.06|437.66|437.51|437.36|437.01|15
1755723600000|2025-08-20 21:00:00|437.51|437.01|436.93|436.33|437.58|437.01|436.93|435.51|1
1755727200000|2025-08-20 22:00:00|437.03|436.43|436.83|436.23|437.13|436.53|436.73|436.13|0
1755730800000|2025-08-20 23:00:00|436.73|436.13|436.83|436.23|436.83|436.23|436.63|436.03|0
1755734400000|2025-08-21 00:00:00|436.73|436.13|436.68|436.43|437.98|437.83|436.33|435.73|1121
1755738000000|2025-08-21 01:00:00|436.58|436.33|437.83|437.68|438.08|437.88|436.48|436.23|2213
1755741600000|2025-08-21 02:00:00|437.78|437.63|438.13|437.98|438.43|438.23|437.28|437.13|1572
1755745200000|2025-08-21 03:00:00|438.18|438.03|438.33|438.18|438.43|438.28|437.83|437.68|1034
1755748800000|2025-08-21 04:00:00|438.28|438.13|438.28|438.13|438.63|438.48|438.03|437.88|671
1755752400000|2025-08-21 05:00:00|438.23|438.08|438.73|438.58|438.73|438.58|437.83|437.68|1000
1755756000000|2025-08-21 06:00:00|438.78|438.63|438.73|438.58|439.13|438.98|438.48|438.33|1270
1755759600000|2025-08-21 07:00:00|438.68|438.53|438.58|438.43|439.08|438.93|438.38|438.18|2177
1755763200000|2025-08-21 08:00:00|438.63|438.48|438.43|438.28|439.08|438.83|438.38|438.23|1931
1755766800000|2025-08-21 09:00:00|438.38|438.23|438.33|438.13|438.73|438.48|438.08|437.93|1310
1755770400000|2025-08-21 10:00:00|438.23|438.08|438.28|438.08|438.33|438.13|438.03|437.88|175
1755774000000|2025-08-21 11:00:00|438.33|438.13|438.43|438.23|438.73|438.58|438.28|438.08|311
1755777600000|2025-08-21 12:00:00|438.38|438.18|437.83|437.63|438.43|438.23|437.48|437.23|248
1755781200000|2025-08-21 13:00:00|437.78|437.68|438.83|438.58|439.58|439.43|437.68|437.48|586
1755784800000|2025-08-21 14:00:00|438.78|438.63|439.13|438.93|440.08|439.93|438.53|438.08|653
1755788400000|2025-08-21 15:00:00|439.18|438.98|438.63|438.43|439.48|439.28|438.58|438.38|291
1755792000000|2025-08-21 16:00:00|438.58|438.48|438.48|438.28|438.83|438.68|438.23|438.08|120
1755795600000|2025-08-21 17:00:00|438.43|438.33|438.68|438.48|438.93|438.73|437.98|437.78|64
1755799200000|2025-08-21 18:00:00|438.73|438.43|439.08|438.88|439.08|438.93|438.53|438.28|76
1755802800000|2025-08-21 19:00:00|439.03|438.83|439.28|439.08|439.33|439.13|438.83|438.63|128
1755806400000|2025-08-21 20:00:00|439.23|439.03|438.83|438.58|439.28|439.08|438.63|438.48|47
1755810000000|2025-08-21 21:00:00|438.85|438.6|438.85|438.25|438.95|438.6|438.85|438.25|0
1755813600000|2025-08-21 22:00:00|438.95|438.35|439.15|438.55|439.15|438.55|438.95|438.35|0
1755817200000|2025-08-21 23:00:00|439.05|438.45|439.25|438.65|439.25|438.65|439.05|438.45|0
1755820800000|2025-08-22 00:00:00|439.15|438.55|439.25|439.05|439.6|439.35|437.9|437.75|1193
1755824400000|2025-08-22 01:00:00|439.35|439.1|440.95|440.75|441.2|441.05|439.1|438.9|2931
1755828000000|2025-08-22 02:00:00|440.85|440.8|441.1|440.9|441.25|441.05|440.35|440.2|2923
1755831600000|2025-08-22 03:00:00|441.05|440.85|441.25|441.05|441.35|441.15|440.65|440.5|1802
1755835200000|2025-08-22 04:00:00|441.3|441.1|441.4|441.25|441.6|441.45|441.3|441.1|3228
1755838800000|2025-08-22 05:00:00|441.35|441.2|441.5|441.35|441.7|441.55|441.15|441|1940
1755842400000|2025-08-22 06:00:00|441.45|441.3|441.35|441.2|441.7|441.55|441.05|440.9|6218
1755846000000|2025-08-22 07:00:00|441.3|441.15|441.9|441.75|441.95|441.75|441.25|441.1|2780
1755849600000|2025-08-22 08:00:00|441.85|441.7|442.2|442|442.2|442|441.85|441.7|2724
1755853200000|2025-08-22 09:00:00|442.25|442.1|441.9|441.7|442.45|442.2|441.8|441.6|1410
1755856800000|2025-08-22 10:00:00|441.85|441.75|442.35|442.2|442.5|442.3|441.8|441.6|417
1755860400000|2025-08-22 11:00:00|442.3|442.15|442.3|442.15|442.6|442.45|442.2|442|614
1755864000000|2025-08-22 12:00:00|442.35|442.2|442.1|441.9|442.4|442.2|442|441.8|107
1755867600000|2025-08-22 13:00:00|442.05|441.95|442.95|442.7|443.45|443.25|441.95|441.8|910
1755871200000|2025-08-22 14:00:00|443.05|442.9|446.7|446.5|447.2|447|443.05|442.9|1580
1755874800000|2025-08-22 15:00:00|446.65|446.45|446.2|446|447.35|447.15|446.1|445.9|494
1755878400000|2025-08-22 16:00:00|446.25|446.05|446.35|446.15|446.9|446.7|446.15|446|241
1755882000000|2025-08-22 17:00:00|446.4|446.2|446.9|446.7|447.15|446.95|446.3|446.15|197
1755885600000|2025-08-22 18:00:00|446.95|446.75|446.8|446.6|447.05|446.85|446.5|446.3|147
1755889200000|2025-08-22 19:00:00|446.75|446.65|446.9|446.75|447.1|446.9|446.65|446.5|238
1755892800000|2025-08-22 20:00:00|447|446.7|447.1|446.7|447.2|447|446.9|446.65|154
1756072800000|2025-08-24 22:00:00|447.07|446.47|447.47|446.87|447.67|447.07|447.07|446.47|0
1756076400000|2025-08-24 23:00:00|447.37|446.77|447.47|446.87|447.57|446.97|447.37|446.77|0
1756080000000|2025-08-25 00:00:00|447.57|446.97|447.02|446.87|447.67|447.47|445.92|445.77|2438
1756083600000|2025-08-25 01:00:00|446.87|446.67|444.27|444.07|446.97|446.82|444.17|444.02|9170
1756087200000|2025-08-25 02:00:00|444.32|444.12|444.97|444.82|444.97|444.82|444.12|443.92|4494
1756090800000|2025-08-25 03:00:00|445.02|444.87|445.27|445.12|445.52|445.37|445.02|444.87|3861
1756094400000|2025-08-25 04:00:00|445.38|445.23|445.31|445.16|445.51|445.36|445.21|445.06|3796
1756098000000|2025-08-25 05:00:00|445.36|445.21|445.51|445.36|445.71|445.51|445.31|445.16|4275
1756101600000|2025-08-25 06:00:00|445.56|445.41|445.36|445.21|445.61|445.46|445.16|445.01|4213
1756105200000|2025-08-25 07:00:00|445.41|445.26|445.26|445.11|445.46|445.26|445.01|444.86|11046
1756108800000|2025-08-25 08:00:00|445.21|445.06|445.01|444.86|445.46|445.31|444.86|444.71|7435
1756112400000|2025-08-25 09:00:00|445.06|444.91|444.56|444.41|445.06|444.91|444.31|444.06|4174
1756116000000|2025-08-25 10:00:00|444.51|444.36|444.36|444.21|444.76|444.56|444.26|444.11|2249
1756119600000|2025-08-25 11:00:00|444.41|444.26|444.61|444.41|444.71|444.56|444.36|444.21|455
1756123200000|2025-08-25 12:00:00|444.56|444.36|444.36|444.21|444.66|444.46|444.26|444.11|279
1756126800000|2025-08-25 13:00:00|444.41|444.26|445.46|445.21|445.51|445.26|443.91|443.71|696
1756130400000|2025-08-25 14:00:00|445.51|445.26|446.21|446.06|446.21|446.06|445.46|445.26|835
1756134000000|2025-08-25 15:00:00|446.16|446.01|446.56|446.36|446.56|446.36|445.91|445.76|411
1756137600000|2025-08-25 16:00:00|446.61|446.41|446.21|446.06|446.66|446.46|446.16|446.01|1087
1756141200000|2025-08-25 17:00:00|446.16|446.01|445.76|445.56|446.16|446.01|445.56|445.41|260
1756144800000|2025-08-25 18:00:00|445.71|445.61|445.66|445.51|446.06|445.86|445.66|445.51|158
1756148400000|2025-08-25 19:00:00|445.71|445.56|445.36|445.16|445.91|445.76|445.16|444.96|1419
1756152000000|2025-08-25 20:00:00|445.31|445.11|445.46|445.06|445.76|445.16|445.06|444.86|77
1756155600000|2025-08-25 21:00:00|445.76|444.96|445.68|445.08|447.23|445.18|444.98|443.63|12
1756159200000|2025-08-25 22:00:00|445.88|445.28|445.88|445.28|445.98|445.38|445.78|445.18|0
1756162800000|2025-08-25 23:00:00|445.78|445.18|445.78|445.18|445.88|445.28|445.68|445.08|0
1756166400000|2025-08-26 00:00:00|445.88|445.28|444.63|444.43|447.43|446.93|444.28|443.38|1316
1756170000000|2025-08-26 01:00:00|444.68|444.48|443.53|443.33|444.98|444.83|443.23|443.08|6890
1756173600000|2025-08-26 02:00:00|443.43|443.28|443.33|443.18|444.03|443.88|443.33|443.13|4813
1756177200000|2025-08-26 03:00:00|443.38|443.23|442.98|442.83|443.53|443.33|442.93|442.73|10867
1756180800000|2025-08-26 04:00:00|443.03|442.88|443.48|443.33|443.48|443.33|442.68|442.53|3358
1756184400000|2025-08-26 05:00:00|443.43|443.28|444.03|443.88|444.13|443.93|443.43|443.28|4336
1756188000000|2025-08-26 06:00:00|444.08|443.93|443.58|443.43|444.13|443.98|443.33|443.18|10958
1756191600000|2025-08-26 07:00:00|443.63|443.48|443.83|443.68|444.13|443.98|443.28|443.13|7234
1756195200000|2025-08-26 08:00:00|443.78|443.63|443.53|443.38|444.33|444.18|443.28|443.08|4650
1756198800000|2025-08-26 09:00:00|443.41|443.26|443.66|443.41|443.66|443.46|442.76|442.46|2707
1756202400000|2025-08-26 10:00:00|443.61|443.46|443.91|443.71|444.06|443.91|443.56|443.36|207
1756206000000|2025-08-26 11:00:00|443.96|443.76|443.76|443.56|443.96|443.81|443.31|443.11|181
1756209600000|2025-08-26 12:00:00|443.71|443.51|443.66|443.51|443.96|443.71|443.46|443.26|197
1756213200000|2025-08-26 13:00:00|443.61|443.46|443.51|443.21|443.86|443.66|442.71|442.51|535
1756216800000|2025-08-26 14:00:00|443.46|443.26|443.61|443.46|443.81|443.66|443.01|442.86|428
1756220400000|2025-08-26 15:00:00|443.56|443.41|443.06|442.86|443.76|443.61|443.01|442.86|218
1756224000000|2025-08-26 16:00:00|443.11|442.91|443.36|443.21|443.51|443.31|443.01|442.86|92
1756227600000|2025-08-26 17:00:00|443.31|443.16|442.91|442.71|443.36|443.16|442.71|442.56|208
1756231200000|2025-08-26 18:00:00|442.86|442.76|443.91|443.71|443.91|443.71|442.86|442.71|207
1756234800000|2025-08-26 19:00:00|443.86|443.66|444.16|443.96|444.31|444.11|443.71|443.56|317
1756238400000|2025-08-26 20:00:00|444.06|443.86|444.61|443.76|444.66|443.96|443.91|443.46|58
1756242000000|2025-08-26 21:00:00|444.66|442.66|444.18|443.58|445.13|443.58|444.18|442.66|0
1756245600000|2025-08-26 22:00:00|444.28|443.68|444.18|443.58|444.28|443.68|444.18|443.58|0
1756249200000|2025-08-26 23:00:00|444.28|443.68|444.18|443.58|444.28|443.68|444.18|443.58|0
1756252800000|2025-08-27 00:00:00|444.08|443.48|443.03|442.83|444.18|443.93|442.88|442.73|1426
1756256400000|2025-08-27 01:00:00|442.93|442.78|442.18|442.03|443.03|442.78|442.03|441.88|8525
1756260000000|2025-08-27 02:00:00|442.23|442.08|443.33|443.18|443.33|443.18|442.13|441.98|5881
1756263600000|2025-08-27 03:00:00|443.38|443.23|443.78|443.63|443.83|443.68|443.38|443.18|3435
1756267200000|2025-08-27 04:00:00|443.83|443.58|443.73|443.58|443.88|443.68|443.53|443.38|2499
1756270800000|2025-08-27 05:00:00|443.63|443.53|442.88|442.73|443.63|443.53|442.78|442.63|2626
1756274400000|2025-08-27 06:00:00|442.83|442.68|442.43|442.23|443.13|442.98|442.38|442.23|3496
1756278000000|2025-08-27 07:00:00|442.38|442.18|442.43|442.28|442.78|442.63|442.23|442.03|5243
1756281600000|2025-08-27 08:00:00|442.48|442.33|442.33|442.13|442.68|442.48|442.03|441.88|3593
1756285200000|2025-08-27 09:00:00|442.23|442.03|442.38|442.23|442.78|442.58|442.23|441.98|1189
1756288800000|2025-08-27 10:00:00|442.33|442.13|442.28|442.13|442.58|442.43|442.08|441.88|230
1756292400000|2025-08-27 11:00:00|442.23|442.08|442.23|442.08|442.43|442.23|442.08|441.88|373
1756296000000|2025-08-27 12:00:00|442.28|442.03|442.33|442.13|442.53|442.38|441.98|441.83|185
1756299600000|2025-08-27 13:00:00|442.38|442.18|442.23|442.03|442.83|442.63|441.98|441.83|622
1756303200000|2025-08-27 14:00:00|442.18|441.98|441.83|441.68|442.48|442.23|441.13|440.98|425
1756306800000|2025-08-27 15:00:00|441.88|441.73|441.33|441.13|442.18|442.03|441.28|441.13|513
1756310400000|2025-08-27 16:00:00|441.28|441.18|441.28|441.08|441.48|441.33|440.93|440.73|191
1756314000000|2025-08-27 17:00:00|441.23|441.03|441.58|441.43|441.58|441.43|441.18|441.03|71
1756317600000|2025-08-27 18:00:00|441.63|441.48|441.68|441.48|441.93|441.73|441.53|441.33|122
1756321200000|2025-08-27 19:00:00|441.63|441.53|441.63|441.38|441.88|441.73|441.23|441.08|120
1756324800000|2025-08-27 20:00:00|441.53|441.33|441.83|441.13|441.83|441.48|440.73|440.53|185
1756328400000|2025-08-27 21:00:00|441.98|440.53|444.15|443.55|444.9|443.75|441.83|440.53|16
1756332000000|2025-08-27 22:00:00|444.05|443.45|443.75|443.15|444.05|443.45|443.65|443.05|0
1756335600000|2025-08-27 23:00:00|443.85|443.25|443.65|443.05|443.85|443.25|443.55|442.95|0
1756339200000|2025-08-28 00:00:00|443.55|442.95|440.4|440.25|443.75|443.15|439.25|439.05|1339
1756342800000|2025-08-28 01:00:00|440.35|440.2|441.05|440.9|441.5|441.35|440.15|440|3076
1756346400000|2025-08-28 02:00:00|441|440.85|440.9|440.75|441.6|441.45|440.7|440.55|1416
1756350000000|2025-08-28 03:00:00|440.85|440.7|441.15|441|441.8|441.65|440.85|440.7|1388
1756353600000|2025-08-28 04:00:00|441.1|440.95|441.1|440.95|441.45|441.3|440.85|440.7|761
1756357200000|2025-08-28 05:00:00|441|440.85|440.4|440.25|441.4|441.25|440.4|440.2|1450
1756360800000|2025-08-28 06:00:00|440.45|440.3|440.9|440.75|441.3|441.15|440.45|440.3|1641
1756364400000|2025-08-28 07:00:00|440.95|440.8|441.3|441.15|441.45|441.3|440.8|440.6|1691
1756368000000|2025-08-28 08:00:00|441.25|441.1|441.1|440.95|441.65|441.5|441.05|440.85|1675
1756371600000|2025-08-28 09:00:00|441.15|441|441|440.8|441.35|441.15|440.7|440.5|776
1756375200000|2025-08-28 10:00:00|440.95|440.75|440.65|440.45|441.15|440.95|440.5|440.35|154
1756378800000|2025-08-28 11:00:00|440.7|440.5|440.9|440.7|440.95|440.8|440.4|440.25|114
1756382400000|2025-08-28 12:00:00|440.85|440.65|441.05|440.85|441.3|441.05|440.75|440.5|373
1756386000000|2025-08-28 13:00:00|441|440.8|440.7|440.4|441.25|441.1|440.15|439.9|508
1756389600000|2025-08-28 14:00:00|440.85|440.45|440.9|440.65|441.75|441.55|440.6|440.3|472
1756393200000|2025-08-28 15:00:00|440.85|440.6|440.8|440.6|441|440.8|440.3|440.15|361
1756396800000|2025-08-28 16:00:00|440.75|440.65|441.4|441.2|441.5|441.3|440.75|440.65|155
1756400400000|2025-08-28 17:00:00|441.35|441.15|441.85|441.7|441.95|441.75|441.2|440.9|194
1756404000000|2025-08-28 18:00:00|441.9|441.75|442.1|441.9|442.15|442|441.75|441.6|163
1756407600000|2025-08-28 19:00:00|442.05|441.85|442.9|442.75|442.9|442.75|442|441.85|456
1756411200000|2025-08-28 20:00:00|442.95|442.65|442.75|442.45|442.95|442.75|442.5|442.35|88
1756414800000|2025-08-28 21:00:00|442.9|442.4|442.97|442.37|443.07|442.47|442.9|442.37|0
1756418400000|2025-08-28 22:00:00|443.07|442.47|442.87|442.27|443.07|442.47|442.77|442.17|0
1756422000000|2025-08-28 23:00:00|442.77|442.17|442.87|442.27|442.87|442.27|442.77|442.17|0
1756425600000|2025-08-29 00:00:00|442.77|442.17|442.97|442.82|443.42|443.17|441.82|441.47|945
1756429200000|2025-08-29 01:00:00|442.77|442.62|443.17|443.02|444.22|443.97|442.67|442.52|2152
1756432800000|2025-08-29 02:00:00|443.22|443.07|443.87|443.67|443.87|443.67|442.72|442.57|963
1756436400000|2025-08-29 03:00:00|443.82|443.62|443.52|443.37|444.12|443.97|443.52|443.37|725
1756440000000|2025-08-29 04:00:00|443.47|443.32|443.42|443.27|443.62|443.47|443.32|443.12|403
1756443600000|2025-08-29 05:00:00|443.52|443.37|443.82|443.67|443.87|443.67|443.27|443.12|898
1756447200000|2025-08-29 06:00:00|443.77|443.62|443.87|443.72|444.37|444.22|443.72|443.52|783
1756450800000|2025-08-29 07:00:00|443.82|443.67|444.02|443.82|444.32|444.12|443.77|443.57|974
1756454400000|2025-08-29 08:00:00|443.97|443.77|443.62|443.47|444.12|443.97|443.52|443.37|1404
1756458000000|2025-08-29 09:00:00|443.67|443.52|443.42|443.22|444.07|443.87|443.02|442.87|1733
1756461600000|2025-08-29 10:00:00|443.37|443.27|443.72|443.47|443.77|443.57|443.27|443.12|130
1756465200000|2025-08-29 11:00:00|443.77|443.52|443.77|443.57|444.62|444.42|443.57|443.42|278
1756468800000|2025-08-29 12:00:00|443.82|443.52|443.47|443.27|444.07|443.67|443.32|443.02|504
1756472400000|2025-08-29 13:00:00|443.42|443.32|443.82|443.47|444.47|444.22|443.42|443.32|414
1756476000000|2025-08-29 14:00:00|443.77|443.42|443.97|443.72|444.27|444.07|442.82|442.62|531
1756479600000|2025-08-29 15:00:00|443.92|443.67|444.42|444.17|444.72|444.57|443.82|443.62|315
1756483200000|2025-08-29 16:00:00|444.37|444.22|444.82|444.57|444.97|444.77|444.27|444.07|341
1756486800000|2025-08-29 17:00:00|444.77|444.52|444.17|443.97|444.77|444.57|444.02|443.87|241
1756490400000|2025-08-29 18:00:00|444.12|443.92|443.92|443.72|444.17|443.92|443.77|443.62|82
1756494000000|2025-08-29 19:00:00|443.87|443.67|443.97|443.72|444.02|443.77|443.47|443.27|243
1756497600000|2025-08-29 20:00:00|444.02|443.77|443.97|443.52|444.17|443.92|443.77|443.22|56
1756677600000|2025-08-31 22:00:00|443.99|443.39|444.59|443.99|444.59|443.99|443.99|443.39|0
1756681200000|2025-08-31 23:00:00|444.69|444.09|444.59|443.99|444.69|444.09|444.49|443.89|0
1756684800000|2025-09-01 00:00:00|444.69|444.09|445.29|445.09|445.74|445.54|444.29|443.79|884
1756688400000|2025-09-01 01:00:00|445.14|444.99|442.69|442.49|445.14|444.99|442.69|442.49|2549
1756692000000|2025-09-01 02:00:00|442.64|442.54|443.44|443.29|443.44|443.29|442.64|442.49|836
1756695600000|2025-09-01 03:00:00|443.39|443.24|443.49|443.34|443.49|443.34|442.99|442.84|755
1756699200000|2025-09-01 04:00:00|443.44|443.29|443.39|443.24|443.54|443.39|442.99|442.84|820
1756702800000|2025-09-01 05:00:00|443.34|443.19|443.69|443.54|443.74|443.59|443.34|443.19|783
1756706400000|2025-09-01 06:00:00|443.74|443.59|443.79|443.64|443.99|443.84|443.44|443.29|842
1756710000000|2025-09-01 07:00:00|443.84|443.69|443.89|443.74|444.24|444.09|443.69|443.54|985
1756713600000|2025-09-01 08:00:00|443.94|443.79|443.99|443.84|444.04|443.84|443.64|443.44|1082
1756717200000|2025-09-01 09:00:00|444.04|443.89|443.69|443.49|444.19|444.04|443.49|443.09|1110
1756720800000|2025-09-01 10:00:00|443.79|443.54|443.34|443.14|443.79|443.59|443.34|443.14|108
1756724400000|2025-09-01 11:00:00|443.44|443.19|443.34|443.14|443.54|443.34|443.19|443.04|60
1756728000000|2025-09-01 12:00:00|443.39|443.19|442.99|442.79|443.39|443.19|442.44|442.24|484
1756731600000|2025-09-01 13:00:00|443.04|442.84|443.14|442.94|443.44|443.29|442.99|442.84|209
1756735200000|2025-09-01 14:00:00|443.09|442.89|443.24|443.09|443.39|443.24|443.09|442.89|102
1756738800000|2025-09-01 15:00:00|443.29|443.14|443.39|443.24|443.49|443.34|443.19|443.04|80
1756742400000|2025-09-01 16:00:00|443.34|443.19|443.34|443.14|443.34|443.19|443.24|443.04|30
1756746000000|2025-09-01 17:00:00|443.29|443.09|443.09|442.89|443.29|443.09|443.09|442.89|103
1756749600000|2025-09-01 18:00:00|443.04||443.04||443.04||443.04||4
1756753200000|2025-09-01 19:00:00|443.09||443.09||443.09||443.04||0
1756756800000|2025-09-01 20:00:00|443.04|442.84|443.69|442.84|443.69|442.84|442.94|442.49|18
1756764000000|2025-09-01 22:00:00|443.21|442.61|442.91|442.31|443.31|442.71|442.91|442.31|0
1756767600000|2025-09-01 23:00:00|442.81|442.21|442.81|442.21|442.91|442.31|442.61|442.01|0
1756771200000|2025-09-02 00:00:00|442.91|442.31|444.71|444.56|445.11|444.91|442.71|442.11|838
1756774800000|2025-09-02 01:00:00|444.61|444.46|446.51|446.36|446.61|446.46|444.11|443.96|1987
1756778400000|2025-09-02 02:00:00|446.46|446.31|446.16|446.01|447.06|446.86|445.86|445.71|1221
1756782000000|2025-09-02 03:00:00|446.21|446.06|446.56|446.41|446.66|446.51|445.86|445.71|639
1756785600000|2025-09-02 04:00:00|446.61|446.46|446.06|445.91|446.71|446.51|445.81|445.66|780
1756789200000|2025-09-02 05:00:00|446.01|445.86|446.11|445.96|446.41|446.21|445.76|445.61|834
1756792800000|2025-09-02 06:00:00|446.16|445.91|446.51|446.36|446.71|446.51|446.11|445.91|642
1756796400000|2025-09-02 07:00:00|446.56|446.41|444.91|444.71|446.76|446.56|444.76|444.61|1613
1756800000000|2025-09-02 08:00:00|444.86|444.76|445.61|445.41|445.76|445.56|444.76|444.61|1514
1756803600000|2025-09-02 09:00:00|445.56|445.46|445.66|445.46|446.16|445.96|445.56|445.21|940
1756807200000|2025-09-02 10:00:00|445.61|445.41|445.11|444.91|445.91|445.76|445.06|444.86|98
1756810800000|2025-09-02 11:00:00|445.16|444.96|444.71|444.46|445.16|444.96|444.61|444.41|116
1756814400000|2025-09-02 12:00:00|444.66|444.41|443.01|442.76|444.71|444.41|442.86|442.66|454
1756818000000|2025-09-02 13:00:00|442.96|442.81|443.56|442.91|443.91|443.71|441.61|441.46|589
1756821600000|2025-09-02 14:00:00|443.51|443.11|442.36|442.11|444.46|444.26|442.21|442.06|882
1756825200000|2025-09-02 15:00:00|442.41|442.16|441.61|441.41|442.51|442.31|441.06|440.86|881
1756828800000|2025-09-02 16:00:00|441.71|441.46|442.36|442.16|442.61|442.46|441.56|441.31|476
1756832400000|2025-09-02 17:00:00|442.31|442.21|442.76|442.51|443.11|442.91|442.16|441.91|189
1756836000000|2025-09-02 18:00:00|442.71|442.46|442.71|442.51|442.86|442.71|441.96|441.81|220
1756839600000|2025-09-02 19:00:00|442.76|442.56|443.81|443.61|443.86|443.66|442.76|442.56|238
1756843200000|2025-09-02 20:00:00|443.86|443.66|444.31|444.11|444.36|444.16|443.86|443.61|131
1756846800000|2025-09-02 21:00:00|444.41|442.61|443.43|442.83|444.58|442.83|443.33|442.61|0
1756850400000|2025-09-02 22:00:00|443.33|442.73|442.93|442.33|443.43|442.83|442.83|442.23|0
1756854000000|2025-09-02 23:00:00|442.83|442.23|442.83|442.23|442.93|442.33|442.73|442.13|0
1756857600000|2025-09-03 00:00:00|442.73|442.13|442.93|442.73|444.33|444.08|442.73|442.13|1078
1756861200000|2025-09-03 01:00:00|442.88|442.68|441.73|441.53|443.58|443.38|441.28|441.13|3687
1756864800000|2025-09-03 02:00:00|441.68|441.58|441.38|441.23|441.83|441.68|440.93|440.73|1701
1756868400000|2025-09-03 03:00:00|441.33|441.18|441.28|441.13|441.63|441.43|440.78|440.63|1405
1756872000000|2025-09-03 04:00:00|441.23|441.08|441.08|440.93|441.28|441.13|440.73|440.58|967
1756875600000|2025-09-03 05:00:00|441.13|440.98|440.93|440.78|441.38|441.23|440.83|440.63|1059
1756879200000|2025-09-03 06:00:00|441.03|440.88|440.63|440.48|441.33|441.18|440.53|440.33|1164
1756882800000|2025-09-03 07:00:00|440.68|440.53|441.18|441.03|441.28|441.13|440.43|440.28|1127
1756886400000|2025-09-03 08:00:00|441.13|440.98|441.73|441.58|441.88|441.73|441.13|440.93|1509
1756890000000|2025-09-03 09:00:00|441.78|441.63|441.73|441.58|442.23|441.73|441.58|441.23|731
1756893600000|2025-09-03 10:00:00|441.78|441.53|441.83|441.63|442.03|441.83|441.58|441.38|136
1756897200000|2025-09-03 11:00:00|441.78|441.58|441.78|441.63|441.98|441.83|441.63|441.48|209
1756900800000|2025-09-03 12:00:00|441.73|441.58|441.18|440.98|441.88|441.68|441.18|440.98|197
1756904400000|2025-09-03 13:00:00|441.13|440.93|441.18|440.88|441.63|441.43|440.43|440.18|728
1756908000000|2025-09-03 14:00:00|441.13|440.93|441.63|441.43|442.03|441.88|440.98|440.83|430
1756911600000|2025-09-03 15:00:00|441.68|441.48|441.48|441.33|442.03|441.83|440.83|440.68|221
1756915200000|2025-09-03 16:00:00|441.43|441.28|442.03|441.88|442.08|441.93|441.33|441.08|162
1756918800000|2025-09-03 17:00:00|442.08|441.93|441.83|441.58|442.53|442.38|441.58|441.33|150
1756922400000|2025-09-03 18:00:00|441.78|441.53|442.03|441.88|442.28|442.08|441.63|441.43|100
1756926000000|2025-09-03 19:00:00|441.98|441.83|443.38|443.23|443.58|443.38|441.98|441.73|288
1756929600000|2025-09-03 20:00:00|443.43|443.28|443.43|442.93|443.48|443.33|443.03|442.83|58
1756933200000|2025-09-03 21:00:00|443.48|442.88|442.6|442|443.65|442.88|442.6|441.08|0
1756936800000|2025-09-03 22:00:00|442.5|441.9|442.4|441.8|442.6|442|442.4|441.8|0
1756940400000|2025-09-03 23:00:00|442.5|441.9|442.4|441.8|442.6|442|442.3|441.7|0
1756944000000|2025-09-04 00:00:00|442.5|441.9|444.5|444.35|444.65|444.5|442.4|441.8|885
1756947600000|2025-09-04 01:00:00|444.3|444.1|444.7|444.55|444.85|444.7|443.75|443.6|2352
1756951200000|2025-09-04 02:00:00|444.75|444.6|444|443.85|445.15|445|443.95|443.8|1229
1756954800000|2025-09-04 03:00:00|444.05|443.8|444|443.8|444.25|444.1|443.7|443.55|932
1756958400000|2025-09-04 04:00:00|444.05|443.85|444|443.85|444.1|443.95|443.75|443.6|502
1756962000000|2025-09-04 05:00:00|443.95|443.8|443.95|443.8|444.1|443.95|443.65|443.5|702
1756965600000|2025-09-04 06:00:00|443.9|443.75|444.25|444.1|444.45|444.3|443.9|443.75|660
1756969200000|2025-09-04 07:00:00|444.15|444|444.25|444.05|444.5|444.35|443.95|443.8|998
1756972800000|2025-09-04 08:00:00|444.3|444.1|444.6|444.45|444.9|444.75|444.25|444.1|1454
1756976400000|2025-09-04 09:00:00|444.65|444.4|444.65|444.4|445.05|444.9|444.45|444.25|1347
1756980000000|2025-09-04 10:00:00|444.6|444.45|444.9|444.55|445.4|445.2|444.6|444.45|141
1756983600000|2025-09-04 11:00:00|444.85|444.5|444.7|444.5|444.9|444.7|444.65|444.45|29
1756987200000|2025-09-04 12:00:00|444.75|444.55|444.25|444.1|445.3|444.7|443.9|443.75|445
1756990800000|2025-09-04 13:00:00|444.3|444.05|446.7|446.35|446.75|446.55|444.05|443.9|851
1756994400000|2025-09-04 14:00:00|446.65|446.4|447.75|447.5|447.85|447.65|446.1|445.9|517
1756998000000|2025-09-04 15:00:00|447.7|447.55|448.05|447.85|448.35|448.15|447.2|447.05|414
1757001600000|2025-09-04 16:00:00|448|447.9|448.2|448|448.4|448.2|447.85|447.6|104
1757005200000|2025-09-04 17:00:00|448.25|448.05|449.05|448.9|449.1|448.95|448.25|448|184
1757008800000|2025-09-04 18:00:00|449.1|448.85|449.3|449.15|449.35|449.2|449.05|448.85|94
1757012400000|2025-09-04 19:00:00|449.35|449.2|449.85|449.65|450.15|449.95|449.35|449.2|418
1757016000000|2025-09-04 20:00:00|449.8|449.6|449.9|449.45|449.95|449.6|449.55|449.35|47
1757019600000|2025-09-04 21:00:00|449.95|449.3|450|449.4|450|449.4|449.9|449.2|0
1757023200000|2025-09-04 22:00:00|449.9|449.3|450|449.4|450.1|449.5|449.8|449.2|0
1757026800000|2025-09-04 23:00:00|449.9|449.3|449.9|449.3|450|449.4|449.9|449.3|0
1757030400000|2025-09-05 00:00:00|450|449.4|450.69|450.54|450.89|450.74|448.65|448.45|1017
1757034000000|2025-09-05 01:00:00|450.64|450.49|451.09|450.94|451.34|451.19|450.24|450.04|2853
1757037600000|2025-09-05 02:00:00|451.14|450.89|450.54|450.34|451.14|450.99|450.29|450.14|1042
1757041200000|2025-09-05 03:00:00|450.49|450.39|450.49|450.34|450.64|450.49|450.09|449.94|782
1757044800000|2025-09-05 04:00:00|450.54|450.39|451.09|450.94|451.34|451.19|450.49|450.34|776
1757048400000|2025-09-05 05:00:00|451.14|450.99|451.44|451.29|451.64|451.49|451.04|450.84|857
1757052000000|2025-09-05 06:00:00|451.39|451.24|451.49|451.34|451.94|451.74|451.39|451.24|1035
1757055600000|2025-09-05 07:00:00|451.44|451.29|451.54|451.39|451.94|451.79|451.34|451.19|1238
1757059200000|2025-09-05 08:00:00|451.49|451.34|451.54|451.39|452.19|452.04|451.24|451.04|1638
1757062800000|2025-09-05 09:00:00|451.59|451.44|452.24|451.99|452.34|451.99|451.29|451.09|1307
1757066400000|2025-09-05 10:00:00|452.19|451.94|451.74|451.59|452.24|452.09|451.74|451.59|55
1757070000000|2025-09-05 11:00:00|451.79|451.64|451.44|451.29|451.89|451.64|451.44|451.29|87
1757073600000|2025-09-05 12:00:00|451.49|451.34|452.14|451.99|452.14|451.99|450.84|450.39|250
1757077200000|2025-09-05 13:00:00|452.19|452.04|451.04|450.84|452.24|452.04|450.59|450.39|599
1757080800000|2025-09-05 14:00:00|450.99|450.79|447.19|446.99|450.99|450.79|446.89|446.69|675
1757084400000|2025-09-05 15:00:00|447.24|447.04|448.84|448.59|449.09|448.94|446.94|446.74|410
1757088000000|2025-09-05 16:00:00|448.79|448.64|449.69|449.54|449.74|449.54|448.74|448.49|122
1757091600000|2025-09-05 17:00:00|449.64|449.49|449.44|449.24|449.74|449.59|449.09|448.94|136
1757095200000|2025-09-05 18:00:00|449.39|449.19|450.34|450.19|450.34|450.19|449.34|449.14|185
1757098800000|2025-09-05 19:00:00|450.29|450.14|451.19|451.04|451.19|451.04|450.19|449.99|430
1757102400000|2025-09-05 20:00:00|451.14|450.99|451.54|450.89|451.54|451.09|450.89|450.64|59
1757282400000|2025-09-07 22:00:00|450.14|449.54|450.94|450.34|450.94|450.34|450.04|449.44|0
1757286000000|2025-09-07 23:00:00|451.04|450.44|451.14|450.54|451.24|450.64|450.94|450.34|0
1757289600000|2025-09-08 00:00:00|451.24|450.64|453.09|452.94|453.44|453.29|451.14|450.54|1866
1757293200000|2025-09-08 01:00:00|452.74|452.59|451.54|451.39|452.79|452.64|450.79|450.64|2365
1757296800000|2025-09-08 02:00:00|451.59|451.34|451.19|450.99|451.84|451.69|450.54|450.39|1297
1757300400000|2025-09-08 03:00:00|451.14|451.04|450.99|450.84|451.39|451.19|450.94|450.79|694
1757304000000|2025-09-08 04:00:00|450.94|450.79|450.89|450.74|452.04|451.84|450.69|450.54|1009
1757307600000|2025-09-08 05:00:00|450.99|450.84|451.04|450.84|451.19|451.04|450.64|450.49|625
1757311200000|2025-09-08 06:00:00|450.99|450.89|451.59|451.44|451.74|451.59|450.99|450.89|841
1757314800000|2025-09-08 07:00:00|451.54|451.39|451.99|451.84|452.14|451.94|451.49|451.34|1093
1757318400000|2025-09-08 08:00:00|452.04|451.79|451.29|451.14|452.04|451.79|451.14|450.99|1242
1757322000000|2025-09-08 09:00:00|451.24|451.09|451.44|451.24|452.29|451.74|450.79|450.44|963
1757325600000|2025-09-08 10:00:00|451.39|451.19|451.24|451.09|451.64|451.49|451.14|450.94|189
1757329200000|2025-09-08 11:00:00|451.29|451.14|451.04|450.79|451.29|451.14|450.89|450.74|145
1757332800000|2025-09-08 12:00:00|451.09|450.84|450.79|450.64|451.09|450.94|450.74|450.54|266
1757336400000|2025-09-08 13:00:00|450.74|450.59|451.44|451.24|451.99|451.84|450.69|450.54|959
1757340000000|2025-09-08 14:00:00|451.39|451.19|451.84|451.69|452.09|451.89|450.89|450.74|441
1757343600000|2025-09-08 15:00:00|451.89|451.64|450.04|449.84|452.04|451.89|449.59|449.44|833
1757347200000|2025-09-08 16:00:00|449.99|449.79|450.04|449.84|450.49|450.24|449.74|449.54|222
1757350800000|2025-09-08 17:00:00|450.09|449.79|449.99|449.79|450.34|450.19|449.84|449.69|157
1757354400000|2025-09-08 18:00:00|450.09|449.84|450.79|450.59|450.84|450.59|450.04|449.84|136
1757358000000|2025-09-08 19:00:00|450.74|450.54|450.94|450.79|451.14|450.99|450.44|450.24|246
1757361600000|2025-09-08 20:00:00|450.99|450.84|451.14|450.84|451.24|451.04|450.99|450.74|24
1757365200000|2025-09-08 21:00:00|451.19|450.79|451.34|450.74|451.44|450.84|451.19|449.19|0
1757368800000|2025-09-08 22:00:00|451.44|450.84|451.64|451.04|451.64|451.04|451.34|450.74|0
1757372400000|2025-09-08 23:00:00|451.54|450.94|451.44|450.84|451.64|451.04|451.44|450.84|0
1757376000000|2025-09-09 00:00:00|451.54|450.94|449.84|449.69|451.54|450.94|448.84|448.69|1392
1757379600000|2025-09-09 01:00:00|449.69|449.49|448.44|448.29|450.09|449.89|448.19|448.04|2920
1757383200000|2025-09-09 02:00:00|448.54|448.39|447.44|447.29|448.54|448.39|446.94|446.74|2486
1757386800000|2025-09-09 03:00:00|447.49|447.34|447.99|447.84|448.09|447.94|447.14|446.99|1504
1757390400000|2025-09-09 04:00:00|448.04|447.89|447.64|447.44|448.04|447.89|447.54|447.39|924
1757394000000|2025-09-09 05:00:00|447.59|447.39|447.44|447.29|447.59|447.39|446.84|446.69|1198
1757397600000|2025-09-09 06:00:00|447.49|447.34|448.44|448.29|448.49|448.29|447.34|447.19|1390
1757401200000|2025-09-09 07:00:00|448.49|448.34|448.29|448.14|448.84|448.69|448.14|447.99|1431
1757404800000|2025-09-09 08:00:00|448.34|448.19|448.39|448.24|448.69|448.49|448.09|447.94|1291
1757408400000|2025-09-09 09:00:00|448.44|448.29|448.19|447.99|448.64|448.39|447.84|447.49|884
1757412000000|2025-09-09 10:00:00|448.24|448.04|448.04|447.89|448.24|448.09|447.94|447.79|155
1757415600000|2025-09-09 11:00:00|448.09|447.94|447.99|447.79|448.24|448.04|447.79|447.64|92
1757419200000|2025-09-09 12:00:00|447.94|447.84|447.74|447.59|448.49|448.29|447.74|447.59|221
1757422800000|2025-09-09 13:00:00|447.79|447.54|447.19|446.99|447.79|447.59|446.84|446.64|715
1757426400000|2025-09-09 14:00:00|447.34|447.04|448.29|448.09|448.29|448.14|446.59|446.39|552
1757430000000|2025-09-09 15:00:00|448.34|448.14|448.79|448.59|449.09|448.94|448.09|447.89|254
1757433600000|2025-09-09 16:00:00|448.74|448.54|448.94|448.79|449.34|449.19|448.74|448.54|133
1757437200000|2025-09-09 17:00:00|448.99|448.74|449.29|449.09|449.49|449.29|448.84|447.84|196
1757440800000|2025-09-09 18:00:00|449.34|449.14|449.94|449.74|450.04|449.89|449.29|449.09|236
1757444400000|2025-09-09 19:00:00|449.89|449.69|450.29|450.09|450.34|450.19|449.74|449.54|218
1757448000000|2025-09-09 20:00:00|450.24|450.14|450.34|450.09|450.44|450.19|450.14|449.94|14
1757451600000|2025-09-09 21:00:00|450.39|449.89|450.49|449.89|450.59|449.99|450.39|449.79|0
1757455200000|2025-09-09 22:00:00|450.39|449.79|450.49|449.89|450.69|450.09|450.39|449.79|0
1757458800000|2025-09-09 23:00:00|450.39|449.79|450.29|449.69|450.49|449.89|450.19|449.59|0
1757462400000|2025-09-10 00:00:00|450.39|449.79|451.24|451.09|451.34|451.19|450.19|449.69|930
1757466000000|2025-09-10 01:00:00|451.04|450.84|454.24|454.09|454.44|454.24|450.49|450.29|3020
1757469600000|2025-09-10 02:00:00|454.34|454.14|455.09|454.94|455.84|455.69|454.29|454.14|1698
1757473200000|2025-09-10 03:00:00|455.14|454.99|455.75|455.6|456.04|455.84|455.14|454.94|1300
1757476800000|2025-09-10 04:00:00|455.8|455.65|455.7|455.55|455.85|455.65|455.2|455.05|747
1757480400000|2025-09-10 05:00:00|455.55|455.4|455.8|455.65|455.85|455.7|454.85|454.7|1039
1757484000000|2025-09-10 06:00:00|455.85|455.7|455.75|455.55|456.35|456.2|455.5|455.35|1218
1757487600000|2025-09-10 07:00:00|455.7|455.6|456.8|456.65|456.85|456.7|455.65|455.45|1397
1757491200000|2025-09-10 08:00:00|456.75|456.6|456.45|456.3|457.05|456.85|456.25|456.1|1806
1757494800000|2025-09-10 09:00:00|456.4|456.25|456.6|456.4|457|456.45|455.85|455.7|1385
1757498400000|2025-09-10 10:00:00|456.55|456.35|456.8|456.6|456.85|456.7|456.55|456.35|155
1757502000000|2025-09-10 11:00:00|456.85|456.65|456.7|456.55|457.2|457|456.6|456.45|260
1757505600000|2025-09-10 12:00:00|456.65|456.5|456.75|456.55|457.8|457.25|456.25|456.1|507
1757509200000|2025-09-10 13:00:00|456.8|456.6|455.85|455.65|456.85|456.7|455.6|455.4|628
1757512800000|2025-09-10 14:00:00|455.9|455.7|456.25|456.1|456.75|456.55|455.9|455.7|355
1757516400000|2025-09-10 15:00:00|456.2|456.05|456|455.85|456.35|456.1|455.65|455.5|265
1757520000000|2025-09-10 16:00:00|456.05|455.8|456.65|456.45|456.7|456.5|455.9|455.75|101
1757523600000|2025-09-10 17:00:00|456.6|456.5|456.5|456.3|456.95|456.75|456.05|455.85|81
1757527200000|2025-09-10 18:00:00|456.45|456.25|456.45|456.25|456.65|456.45|456.2|456|63
1757530800000|2025-09-10 19:00:00|456.4|456.3|456.65|456.45|456.85|456.55|455.75|455.55|133
1757534400000|2025-09-10 20:00:00|456.6|456.4|456.35|456.1|456.65|456.4|456.3|456.1|26
1757538000000|2025-09-10 21:00:00|456.4|455.65|456.33|455.73|456.43|455.73|456.33|455.65|0
1757541600000|2025-09-10 22:00:00|456.43|455.83|456.73|456.13|456.93|456.33|456.33|455.73|0
1757545200000|2025-09-10 23:00:00|456.83|456.23|456.83|456.23|456.93|456.33|456.73|456.13|0
1757548800000|2025-09-11 00:00:00|456.73|456.13|457.13|456.98|457.78|457.58|456.03|455.73|1020
1757552400000|2025-09-11 01:00:00|456.93|456.78|455.58|455.38|457.88|457.73|455.43|455.28|2469
1757556000000|2025-09-11 02:00:00|455.53|455.33|455.18|455.03|455.73|455.53|454.78|454.63|1259
1757559600000|2025-09-11 03:00:00|455.23|454.98|454.53|454.38|455.23|455.08|454.43|454.28|1036
1757563200000|2025-09-11 04:00:00|454.58|454.43|454.53|454.38|454.68|454.53|454.13|453.93|937
1757566800000|2025-09-11 05:00:00|454.68|454.53|455.23|455.08|455.53|455.33|454.68|454.48|961
1757570400000|2025-09-11 06:00:00|455.18|455.03|455.73|455.58|455.93|455.73|455.08|454.93|1429
1757574000000|2025-09-11 07:00:00|455.78|455.63|455.38|455.23|456.03|455.88|455.18|454.98|1406
1757577600000|2025-09-11 08:00:00|455.43|455.28|454.98|454.83|455.43|455.28|454.88|454.73|1297
1757581200000|2025-09-11 09:00:00|455.03|454.88|455.43|455.18|455.53|455.28|454.83|454.68|1107
1757584800000|2025-09-11 10:00:00|455.48|455.33|455.83|455.63|455.88|455.73|455.38|455.18|218
1757588400000|2025-09-11 11:00:00|455.88|455.68|456.03|455.88|456.03|455.88|455.83|455.58|117
1757592000000|2025-09-11 12:00:00|456.08|455.83|455.83|455.63|456.33|455.98|455.38|455.03|767
1757595600000|2025-09-11 13:00:00|455.88|455.68|458.68|458.53|459.03|458.83|455.83|455.63|581
1757599200000|2025-09-11 14:00:00|458.73|458.43|458.88|458.63|459.08|458.88|457.88|457.68|483
1757602800000|2025-09-11 15:00:00|458.83|458.68|459.63|459.43|459.63|459.43|458.53|458.33|387
1757606400000|2025-09-11 16:00:00|459.68|459.48|459.98|459.78|460.28|460.08|459.58|459.38|199
1757610000000|2025-09-11 17:00:00|459.93|459.63|459.98|459.68|460.13|459.98|459.78|459.53|132
1757613600000|2025-09-11 18:00:00|460.03|459.83|459.73|459.58|460.13|459.98|459.68|459.48|166
1757617200000|2025-09-11 19:00:00|459.78|459.63|459.78|459.58|460.08|459.93|459.68|459.48|498
1757620800000|2025-09-11 20:00:00|459.73|459.63|460.03|459.73|460.18|459.83|459.68|459.53|35
1757624400000|2025-09-11 21:00:00|459.98|459.68|460.33|459.73|460.43|459.83|459.98|459.43|0
1757628000000|2025-09-11 22:00:00|460.23|459.63|460.23|459.63|460.33|459.73|460.13|459.53|0
1757631600000|2025-09-11 23:00:00|460.13|459.53|460.23|459.63|460.33|459.73|460.13|459.53|0
1757635200000|2025-09-12 00:00:00|460.13|459.53|460.88|460.73|461.23|461.08|459.48|459.33|1694
1757638800000|2025-09-12 01:00:00|460.98|460.83|457.63|457.43|461.03|460.88|457.58|457.38|2250
1757642400000|2025-09-12 02:00:00|457.58|457.38|456.69|456.54|457.79|457.64|456.44|456.29|1317
1757646000000|2025-09-12 03:00:00|456.79|456.59|456.74|456.59|456.79|456.64|456.29|456.14|715
1757649600000|2025-09-12 04:00:00|456.79|456.64|456.44|456.29|456.79|456.64|456.29|456.14|708
1757653200000|2025-09-12 05:00:00|456.49|456.24|456.29|456.14|456.79|456.59|456.09|455.89|1060
1757656800000|2025-09-12 06:00:00|456.34|456.19|456.64|456.49|456.64|456.49|456.19|456.04|1106
1757660400000|2025-09-12 07:00:00|456.69|456.44|456.24|456.09|456.89|456.69|456.09|455.94|1214
1757664000000|2025-09-12 08:00:00|456.19|456.04|455.94|455.79|456.39|456.24|455.64|455.49|1588
1757667600000|2025-09-12 09:00:00|455.89|455.74|455.94|455.79|456.74|456.24|455.84|455.69|988
1757671200000|2025-09-12 10:00:00|455.89|455.74|456.09|455.94|456.09|455.94|455.79|455.64|183
1757674800000|2025-09-12 11:00:00|456.04|455.89|455.89|455.74|456.09|455.94|455.74|455.59|291
1757678400000|2025-09-12 12:00:00|455.84|455.69|455.54|455.39|455.84|455.74|455.19|454.99|310
1757682000000|2025-09-12 13:00:00|455.49|455.34|455.54|455.14|456.04|455.89|455.24|454.99|448
1757685600000|2025-09-12 14:00:00|455.49|455.09|456.34|456.19|456.34|456.19|455.34|454.99|753
1757689200000|2025-09-12 15:00:00|456.29|456.14|456.59|456.44|456.64|456.49|456.19|456.04|699
1757692800000|2025-09-12 16:00:00|456.64|456.49|457.09|456.89|457.44|457.29|456.59|456.44|488
1757696400000|2025-09-12 17:00:00|457.04|456.94|457.14|456.99|457.24|457.04|456.89|456.69|209
1757700000000|2025-09-12 18:00:00|457.09|456.94|457.54|457.39|457.64|457.49|457.09|456.89|319
1757703600000|2025-09-12 19:00:00|457.49|457.34|456.79|456.59|457.49|457.34|456.74|456.54|287
1757707200000|2025-09-12 20:00:00|456.74|456.64|456.74|456.44|456.99|456.69|456.69|455.99|22
1757887200000|2025-09-14 22:00:00|456.34|455.74|456.64|456.04|456.64|456.04|456.34|455.74|0
1757890800000|2025-09-14 23:00:00|456.54|455.94|456.48|455.88|456.54|455.94|456.34|455.74|0
1757894400000|2025-09-15 00:00:00|456.38|455.78|457.03|456.88|458.83|458.68|456.38|455.78|1327
1757898000000|2025-09-15 01:00:00|456.98|456.83|456.83|456.63|457.43|457.23|456.08|455.88|2443
1757901600000|2025-09-15 02:00:00|456.78|456.58|457.13|456.98|457.48|457.33|456.73|456.58|1243
1757905200000|2025-09-15 03:00:00|457.08|456.93|456.98|456.83|457.18|457.03|456.78|456.63|782
1757908800000|2025-09-15 04:00:00|456.93|456.78|456.73|456.58|457.03|456.83|456.53|456.38|594
1757912400000|2025-09-15 05:00:00|456.68|456.53|456.58|456.43|456.68|456.53|456.23|456.08|684
1757916000000|2025-09-15 06:00:00|456.63|456.48|456.43|456.28|456.83|456.68|456.33|456.13|894
1757919600000|2025-09-15 07:00:00|456.38|456.23|456.78|456.63|456.98|456.78|456.38|456.23|1179
1757923200000|2025-09-15 08:00:00|456.73|456.58|456.78|456.58|457.33|457.13|456.58|456.43|1104
1757926800000|2025-09-15 09:00:00|456.73|456.53|456.63|456.43|457.18|456.68|456.28|456.13|955
1757930400000|2025-09-15 10:00:00|456.73|456.48|456.68|456.48|456.88|456.58|456.33|456.18|92
1757934000000|2025-09-15 11:00:00|456.63|456.53|456.93|456.78|457.08|456.88|456.43|456.28|89
1757937600000|2025-09-15 12:00:00|456.88|456.68|456.88|456.73|457.08|456.88|456.73|456.58|391
1757941200000|2025-09-15 13:00:00|456.93|456.83|455.78|455.63|456.98|456.83|454.83|454.63|1262
1757944800000|2025-09-15 14:00:00|455.83|455.68|455.58|455.38|455.88|455.73|454.28|454.13|342
1757948400000|2025-09-15 15:00:00|455.53|455.43|455.33|455.13|455.58|455.43|454.93|454.73|275
1757952000000|2025-09-15 16:00:00|455.38|455.08|455.08|454.93|455.43|455.18|454.93|454.78|184
1757955600000|2025-09-15 17:00:00|455.03|454.88|454.58|454.33|455.23|455.03|454.33|454.13|197
1757959200000|2025-09-15 18:00:00|454.53|454.28|453.13|452.98|454.53|454.33|453.13|452.98|237
1757962800000|2025-09-15 19:00:00|453.18|453.03|454.43|454.23|454.43|454.23|453.08|452.88|291
1757966400000|2025-09-15 20:00:00|454.38|454.13|454.23|453.83|454.38|454.13|454.13|453.68|14
1757970000000|2025-09-15 21:00:00|454.33|453.78|454.4|453.8|454.85|453.9|454.1|452.78|0
1757973600000|2025-09-15 22:00:00|454.5|453.9|454.4|453.8|454.6|454|454.4|453.8|0
1757977200000|2025-09-15 23:00:00|454.5|453.9|454.7|454.1|454.7|454.1|454.4|453.8|0
1757980800000|2025-09-16 00:00:00|454.6|454|455.7|455.55|455.8|455.6|454.5|453.9|809
1757984400000|2025-09-16 01:00:00|455.55|455.4|453.85|453.65|455.85|455.7|453.45|453.3|1979
1757988000000|2025-09-16 02:00:00|453.8|453.7|453.75|453.6|454.15|454|453.4|453.25|1239
1757991600000|2025-09-16 03:00:00|453.8|453.65|453.4|453.25|453.9|453.75|453.35|453.2|839
1757995200000|2025-09-16 04:00:00|453.35|453.2|453.8|453.65|453.85|453.65|453.3|453.15|545
1757998800000|2025-09-16 05:00:00|453.75|453.6|453.35|453.2|453.8|453.65|453.1|452.95|1010
1758002400000|2025-09-16 06:00:00|453.3|453.15|452.95|452.8|453.55|453.35|452.9|452.7|882
1758006000000|2025-09-16 07:00:00|452.9|452.75|452.95|452.75|453.1|452.95|452.55|452.35|1478
1758009600000|2025-09-16 08:00:00|452.9|452.8|452.8|452.65|453.4|453.2|452.75|452.55|1506
1758013200000|2025-09-16 09:00:00|452.85|452.7|452.85|452.7|453.5|453.15|452.85|452.65|776
1758016800000|2025-09-16 10:00:00|452.8|452.65|453.05|452.9|453.15|452.95|452.75|452.55|117
1758020400000|2025-09-16 11:00:00|453|452.85|453.15|452.95|453.2|453|452.8|452.6|182
1758024000000|2025-09-16 12:00:00|453.1|452.9|452.9|452.7|453.1|452.95|452.65|452.4|286
1758027600000|2025-09-16 13:00:00|452.85|452.65|450|449.75|453|452.85|449.9|449.75|997
1758031200000|2025-09-16 14:00:00|449.95|449.65|449.95|449.8|451.6|451.45|449.8|449.65|1091
1758034800000|2025-09-16 15:00:00|450|449.85|450.65|450.45|450.8|450.65|449.6|449.4|324
1758038400000|2025-09-16 16:00:00|450.6|450.4|451.75|451.55|451.85|451.65|450.6|450.35|173
1758042000000|2025-09-16 17:00:00|451.7|451.5|452.6|452.4|452.6|452.4|451.5|451.15|200
1758045600000|2025-09-16 18:00:00|452.55|452.35|453.1|452.9|453.15|452.95|452.45|452.25|89
1758049200000|2025-09-16 19:00:00|453.05|452.85|452.2|452|453.15|453|452.1|451.95|456
1758052800000|2025-09-16 20:00:00|452.25|452.05|452.55|452.2|452.6|452.25|452.25|452.05|16
1758056400000|2025-09-16 21:00:00|452.65|451.35|452.4|451.8|453.15|452.45|452.4|451.35|1
1758060000000|2025-09-16 22:00:00|452.5|451.9|452.6|452|452.7|452.1|452.4|451.8|0
1758063600000|2025-09-16 23:00:00|452.7|452.1|452.6|452|452.7|452.1|452.5|451.9|0
1758067200000|2025-09-17 00:00:00|452.7|452.1|453.4|453.25|453.5|453.35|452.15|451.9|1470
1758070800000|2025-09-17 01:00:00|453.55|453.35|451.5|451.3|453.55|453.35|451.25|451.1|3590
1758074400000|2025-09-17 02:00:00|451.55|451.35|451.75|451.6|452.05|451.9|451.45|451.25|1844
1758078000000|2025-09-17 03:00:00|451.7|451.55|451.82|451.67|452.05|451.9|451.4|451.2|1037
1758081600000|2025-09-17 04:00:00|451.87|451.72|451.92|451.77|452.02|451.87|451.67|451.52|585
1758085200000|2025-09-17 05:00:00|451.97|451.82|451.32|451.17|452.02|451.82|451.22|451.07|1368
1758088800000|2025-09-17 06:00:00|451.37|451.22|452.12|451.97|452.32|452.17|451.27|451.12|1342
1758092400000|2025-09-17 07:00:00|452.17|452.02|452.07|451.92|452.27|452.12|451.82|451.67|1418
1758096000000|2025-09-17 08:00:00|452.12|451.97|451.77|451.62|452.22|452.07|451.42|451.27|1852
1758099600000|2025-09-17 09:00:00|451.72|451.57|451.87|451.72|452.02|451.77|451.42|451.22|816
1758103200000|2025-09-17 10:00:00|451.82|451.67|451.32|451.12|451.92|451.77|451.12|450.92|195
1758106800000|2025-09-17 11:00:00|451.37|451.17|451.07|450.87|451.42|451.22|450.97|450.82|226
1758110400000|2025-09-17 12:00:00|451.02|450.92|451.27|451.07|451.32|451.12|450.57|450.42|426
1758114000000|2025-09-17 13:00:00|451.22|451.02|451.77|451.62|451.82|451.62|450.82|450.62|432
1758117600000|2025-09-17 14:00:00|451.82|451.67|450.42|450.22|451.82|451.67|450.22|450.02|298
1758121200000|2025-09-17 15:00:00|450.32|450.17|450.07|449.87|450.57|450.37|449.82|449.62|209
1758124800000|2025-09-17 16:00:00|450.02|449.92|449.32|449.12|450.12|449.97|448.82|448.62|291
1758128400000|2025-09-17 17:00:00|449.37|449.17|449.62|448.77|449.62|449.22|448.87|448.67|379
1758132000000|2025-09-17 18:00:00|449.87|448.82|448.97|448.72|450.17|449.97|447.22|447.07|554
1758135600000|2025-09-17 19:00:00|448.92|448.67|449.97|449.72|450.27|450.02|448.72|448.42|233
1758139200000|2025-09-17 20:00:00|449.92|449.62|449.97|449.47|450.12|449.77|449.52|448.97|61
1758142800000|2025-09-17 21:00:00|450.02|449.42|449.97|449.37|450.82|449.47|449.97|448.62|0
1758146400000|2025-09-17 22:00:00|450.07|449.47|450.77|450.17|450.87|450.27|449.97|449.37|0
1758150000000|2025-09-17 23:00:00|450.87|450.27|450.97|450.37|450.97|450.37|450.77|450.17|0
1758153600000|2025-09-18 00:00:00|450.87|450.27|450.72|450.57|451.02|450.87|449.97|449.62|1130
1758157200000|2025-09-18 01:00:00|450.77|450.62|450.57|450.37|450.97|450.77|449.02|448.82|3526
1758160800000|2025-09-18 02:00:00|450.47|450.32|450.57|450.37|450.87|450.67|450.07|449.92|1343
1758164400000|2025-09-18 03:00:00|450.52|450.42|450.22|450.02|450.57|450.42|450.02|449.87|941
1758168000000|2025-09-18 04:00:00|450.17|450.07|450.42|450.27|450.47|450.32|450.17|450.02|457
1758171600000|2025-09-18 05:00:00|450.37|450.22|450.07|449.92|450.42|450.27|449.87|449.67|817
1758175200000|2025-09-18 06:00:00|450.02|449.87|449.87|449.72|450.17|450.02|449.77|449.62|1293
1758178800000|2025-09-18 07:00:00|449.92|449.77|450.32|450.17|450.42|450.27|449.87|449.72|1549
1758182400000|2025-09-18 08:00:00|450.27|450.12|450.42|450.27|450.77|450.62|450.22|450.07|1553
1758186000000|2025-09-18 09:00:00|450.32|450.17|450.42|450.22|450.87|450.52|450.17|449.97|1049
1758189600000|2025-09-18 10:00:00|450.37|450.17|450.62|450.37|450.82|450.67|450.37|450.07|100
1758193200000|2025-09-18 11:00:00|450.57|450.32|449.57|449.37|450.87|450.62|449.52|449.32|406
1758196800000|2025-09-18 12:00:00|449.52|449.42|448.87|448.72|449.57|449.42|448.87|448.67|661
1758200400000|2025-09-18 13:00:00|448.82|448.67|450.82|450.67|450.87|450.67|448.27|448.07|808
1758204000000|2025-09-18 14:00:00|450.87|450.57|450.62|450.47|451.57|451.42|450.52|450.32|937
1758207600000|2025-09-18 15:00:00|450.67|450.52|450.77|450.57|451.52|451.32|450.52|450.37|571
1758211200000|2025-09-18 16:00:00|450.82|450.62|451.37|451.22|451.47|451.27|450.62|450.47|185
1758214800000|2025-09-18 17:00:00|451.32|451.12|451.62|451.42|451.62|451.47|451.17|450.97|201
1758218400000|2025-09-18 18:00:00|451.57|451.47|451.62|451.42|451.87|451.72|451.37|451.22|158
1758222000000|2025-09-18 19:00:00|451.67|451.47|451.57|451.42|451.77|451.57|451.37|451.22|262
1758225600000|2025-09-18 20:00:00|451.62|451.47|451.79|451.64|451.89|451.67|451.62|451.42|18
1758229200000|2025-09-18 21:00:00|451.89|451.49|452.09|451.49|452.09|451.49|451.89|451.49|0
1758232800000|2025-09-18 22:00:00|452.19|451.59|452.29|451.69|452.39|451.79|452.09|451.49|0
1758236400000|2025-09-18 23:00:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758240000000|2025-09-19 00:00:00|452.39|451.79|451.79|451.64|452.59|452.19|450.09|449.94|1674
1758243600000|2025-09-19 01:00:00|451.44|451.29|451.54|451.34|451.99|451.79|450.74|450.54|2082
1758247200000|2025-09-19 02:00:00|451.59|451.39|450.64|450.49|451.69|451.54|450.59|450.44|1074
1758250800000|2025-09-19 03:00:00|450.59|450.44|450.49|450.34|451.19|450.99|450.44|450.24|683
1758254400000|2025-09-19 04:00:00|450.44|450.29|450.39|450.24|450.44|450.29|449.84|449.64|630
1758258000000|2025-09-19 05:00:00|450.34|450.19|450.59|450.44|450.94|450.74|450.24|450.09|1188
1758261600000|2025-09-19 06:00:00|450.64|450.49|450.64|450.49|450.99|450.84|450.54|450.39|1003
1758265200000|2025-09-19 07:00:00|450.74|450.59|451.54|451.39|451.54|451.39|450.59|450.39|1360
1758268800000|2025-09-19 08:00:00|451.59|451.44|452.44|452.29|452.89|452.74|451.44|451.29|2273
1758272400000|2025-09-19 09:00:00|452.39|452.19|451.09|450.89|452.39|452.19|450.74|450.54|3366
1758276000000|2025-09-19 10:00:00|451.04|450.84|451.24|451.04|451.34|451.19|450.84|450.64|225
1758279600000|2025-09-19 11:00:00|451.29|451.09|451.09|450.94|451.49|451.34|450.84|450.69|481
1758283200000|2025-09-19 12:00:00|451.14|450.99|451.54|451.34|451.54|451.39|451.04|450.89|297
1758286800000|2025-09-19 13:00:00|451.49|451.39|451.59|451.39|452.34|452.14|451.49|451.34|518
1758290400000|2025-09-19 14:00:00|451.54|451.44|451.54|451.34|452.24|451.99|451.29|451.09|287
1758294000000|2025-09-19 15:00:00|451.59|451.39|451.69|451.49|451.84|451.64|451.14|450.94|223
1758297600000|2025-09-19 16:00:00|451.74|451.54|452.49|452.24|452.59|452.39|451.69|451.49|128
1758301200000|2025-09-19 17:00:00|452.44|452.29|452.29|452.09|452.54|452.29|452.19|451.99|40
1758304800000|2025-09-19 18:00:00|452.24|452.04|452.29|452.09|452.34|452.09|451.89|451.69|73
1758308400000|2025-09-19 19:00:00|452.34|452.14|452.34|452.14|452.59|452.44|452.24|452.04|156
1758312000000|2025-09-19 20:00:00|452.39|452.19|452.24|451.89|452.49|452.34|452.04|451.69|24
1758492000000|2025-09-21 22:00:00|452.41|451.81|452.31|451.71|452.51|451.91|452.11|451.51|0
1758495600000|2025-09-21 23:00:00|452.21|451.61|452.21|451.61|452.31|451.71|452.21|451.61|0
1758499200000|2025-09-22 00:00:00|452.31|451.71|452.66|452.51|453.36|453.11|452.01|451.61|912
1758502800000|2025-09-22 01:00:00|452.56|452.36|452.46|452.31|453.26|453.11|451.96|451.81|2849
1758506400000|2025-09-22 02:00:00|452.51|452.26|452.41|452.26|452.71|452.56|451.86|451.71|1171
1758510000000|2025-09-22 03:00:00|452.31|452.16|452.16|452.01|452.31|452.16|451.91|451.76|989
1758513600000|2025-09-22 04:00:00|452.11|451.96|452.06|451.91|452.11|451.96|451.86|451.71|568
1758517200000|2025-09-22 05:00:00|452.11|451.96|451.41|451.21|452.21|452.06|451.31|451.16|1105
1758520800000|2025-09-22 06:00:00|451.36|451.26|451.46|451.31|451.71|451.56|451.21|451.01|1157
1758524400000|2025-09-22 07:00:00|451.41|451.26|451.16|451.01|451.66|451.51|450.71|450.56|2274
1758528000000|2025-09-22 08:00:00|451.21|451.06|451.31|451.16|451.76|451.61|451.06|450.91|1452
1758531600000|2025-09-22 09:00:00|451.36|451.11|450.66|450.51|451.41|451.26|450.56|450.36|1867
1758535200000|2025-09-22 10:00:00|450.61|450.46|450.71|450.56|451.26|451.06|450.56|450.41|163
1758538800000|2025-09-22 11:00:00|450.66|450.51|450.51|450.36|450.81|450.66|450.41|450.21|197
1758542400000|2025-09-22 12:00:00|450.56|450.41|450.86|450.66|451.01|450.81|450.56|450.41|132
1758546000000|2025-09-22 13:00:00|450.81|450.61|451.81|451.66|451.86|451.71|450.36|450.16|1060
1758549600000|2025-09-22 14:00:00|451.76|451.61|452.21|452.01|452.51|452.31|451.36|451.21|473
1758553200000|2025-09-22 15:00:00|452.16|451.96|452.06|451.86|452.71|452.51|451.86|451.71|329
1758556800000|2025-09-22 16:00:00|452.16|451.91|452.81|452.66|452.86|452.71|452.11|451.86|229
1758560400000|2025-09-22 17:00:00|452.76|452.61|453.06|452.86|453.31|453.16|452.71|452.51|269
1758564000000|2025-09-22 18:00:00|453.01|452.81|453.11|452.91|453.11|452.96|452.71|452.51|262
1758567600000|2025-09-22 19:00:00|453.06|452.96|452.56|452.36|453.11|452.96|452.51|452.31|183
1758571200000|2025-09-22 20:00:00|452.51|452.31|452.81|452.36|452.86|452.46|452.51|452.26|13
1758574800000|2025-09-22 21:00:00|452.86|452.21|452.71|452.11|453.16|452.21|452.71|451.76|0
1758578400000|2025-09-22 22:00:00|452.81|452.21|452.71|452.11|452.81|452.21|452.51|451.91|0
1758582000000|2025-09-22 23:00:00|452.61|452.01|452.71|452.11|452.81|452.21|452.61|452.01|0
1758585600000|2025-09-23 00:00:00|452.81|452.21|451.71|451.56|452.81|452.56|451.61|451.46|497
1758589200000|2025-09-23 01:00:00|451.86|451.66|451.91|451.76|452.16|452.01|450.46|450.26|3515
1758592800000|2025-09-23 02:00:00|451.96|451.71|453.11|452.96|453.76|453.61|451.91|451.71|10647
1758596400000|2025-09-23 03:00:00|453.06|452.91|453.86|453.66|453.86|453.71|452.91|452.76|6505
1758600000000|2025-09-23 04:00:00|453.81|453.71|453.56|453.41|453.81|453.71|453.46|453.31|1306
1758603600000|2025-09-23 05:00:00|453.51|453.36|452.76|452.61|453.56|453.41|452.66|452.51|9517
1758607200000|2025-09-23 06:00:00|452.81|452.66|452.71|452.56|453.11|452.96|452.31|452.16|6818
1758610800000|2025-09-23 07:00:00|452.66|452.51|452.81|452.66|452.91|452.76|452.51|452.31|2388
1758614400000|2025-09-23 08:00:00|452.76|452.61|453.31|453.16|453.41|453.26|452.76|452.61|2990
1758618000000|2025-09-23 09:00:00|453.26|453.11|453.16|453.01|453.61|453.21|453.11|452.91|4178
1758621600000|2025-09-23 10:00:00|453.11|452.96|453.31|453.11|453.36|453.21|452.96|452.76|213
1758625200000|2025-09-23 11:00:00|453.26|453.06|452.96|452.76|453.26|453.06|452.66|452.46|353
1758628800000|2025-09-23 12:00:00|452.91|452.71|452.96|452.81|453.21|453.06|452.86|452.71|189
1758632400000|2025-09-23 13:00:00|453.01|452.86|452.76|452.61|453.31|453.16|452.36|452.21|1698
1758636000000|2025-09-23 14:00:00|452.66|452.46|451.86|451.66|452.66|452.46|451.66|451.51|1106
1758639600000|2025-09-23 15:00:00|451.81|451.61|450.76|450.56|451.86|451.71|450.66|450.51|494
1758643200000|2025-09-23 16:00:00|450.81|450.61|450.46|450.26|450.91|450.71|450.21|450.06|346
1758646800000|2025-09-23 17:00:00|450.66|450.31|449.16|448.96|450.66|450.41|448.76|448.56|463
1758650400000|2025-09-23 18:00:00|449.11|448.91|448.86|448.66|449.31|449.06|448.71|448.51|123
1758654000000|2025-09-23 19:00:00|448.81|448.61|448.16|448.01|448.91|448.76|448.01|447.86|1329
1758657600000|2025-09-23 20:00:00|448.21|448.06|448.51|447.96|448.61|448.26|448.21|447.91|21
1758661200000|2025-09-23 21:00:00|448.71|447.91|449.42|448.82|450.47|448.92|448.71|447.86|0
1758664800000|2025-09-23 22:00:00|449.32|448.72|449.52|448.92|449.62|449.02|449.32|448.72|0
1758668400000|2025-09-23 23:00:00|449.42|448.82|449.42|448.82|449.52|448.92|449.42|448.82|0
1758672000000|2025-09-24 00:00:00|449.32|448.72|448.27|448.12|449.42|448.82|447.02|446.87|1508
1758675600000|2025-09-24 01:00:00|448.32|448.07|448.12|447.92|448.32|448.07|447.02|446.87|10118
1758679200000|2025-09-24 02:00:00|448.22|447.97|447.67|447.47|448.37|448.22|447.42|447.22|7061
1758682800000|2025-09-24 03:00:00|447.72|447.52|447.32|447.17|447.82|447.67|447.12|446.92|3751
1758686400000|2025-09-24 04:00:00|447.27|447.12|447.87|447.72|447.97|447.82|447.12|446.92|16614
1758690000000|2025-09-24 05:00:00|447.82|447.67|447.27|447.12|448.12|447.92|446.77|446.62|5404
1758693600000|2025-09-24 06:00:00|447.22|447.07|447.47|447.32|447.52|447.32|446.87|446.72|3268
1758697200000|2025-09-24 07:00:00|447.42|447.27|447.47|447.32|447.67|447.52|446.92|446.77|4614
1758700800000|2025-09-24 08:00:00|447.52|447.27|446.47|446.32|447.57|447.37|446.47|446.32|6534
1758704400000|2025-09-24 09:00:00|446.52|446.37|446.57|446.37|446.77|446.57|446.12|445.72|4296
1758708000000|2025-09-24 10:00:00|446.52|446.32|446.32|446.12|446.72|446.52|446.17|445.97|402
1758711600000|2025-09-24 11:00:00|446.27|446.07|446.22|446.02|446.42|446.22|446.07|445.92|154
1758715200000|2025-09-24 12:00:00|446.17|445.97|446.17|445.97|446.57|446.37|445.82|445.67|829
1758718800000|2025-09-24 13:00:00|446.12|446.02|447.27|447.02|447.52|447.37|445.87|445.67|1395
1758722400000|2025-09-24 14:00:00|447.22|446.92|447.77|447.62|448.52|448.32|446.87|446.67|1165
1758726000000|2025-09-24 15:00:00|447.72|447.52|446.72|446.47|448.27|448.02|446.57|446.32|378
1758729600000|2025-09-24 16:00:00|446.77|446.52|447.07|446.82|447.12|446.87|446.17|445.97|71
1758733200000|2025-09-24 17:00:00|447.02|446.77|447.62|447.37|447.62|447.47|447.02|446.62|94
1758736800000|2025-09-24 18:00:00|447.57|447.42|447.62|447.42|447.77|447.57|447.32|447.12|101
1758740400000|2025-09-24 19:00:00|447.67|447.47|446.82|446.62|447.67|447.47|446.72|446.57|158
1758744000000|2025-09-24 20:00:00|446.87|446.67|447.17|446.37|447.22|446.92|446.87|446.37|48
1758747600000|2025-09-24 21:00:00|447.22|446.27|447.24|446.64|447.99|446.74|447.22|445.92|0
1758751200000|2025-09-24 22:00:00|447.34|446.74|447.24|446.64|447.34|446.74|447.14|446.54|0
1758754800000|2025-09-24 23:00:00|447.14|446.54|447.34|446.74|447.34|446.74|447.14|446.54|0
1758758400000|2025-09-25 00:00:00|447.24|446.64|448.09|447.94|448.24|448.04|447.09|446.64|2609
1758762000000|2025-09-25 01:00:00|448.14|447.99|447.19|446.99|448.54|448.39|446.44|446.24|10827
1758765600000|2025-09-25 02:00:00|447.14|447.04|447.09|446.94|447.74|447.54|446.89|446.74|18889
1758769200000|2025-09-25 03:00:00|447.19|446.99|447.44|447.29|447.49|447.34|447.04|446.89|3190
1758772800000|2025-09-25 04:00:00|447.49|447.34|447.69|447.54|447.89|447.69|447.44|447.29|5139
1758776400000|2025-09-25 05:00:00|447.74|447.59|447.49|447.34|447.74|447.59|447.14|446.99|3926
1758780000000|2025-09-25 06:00:00|447.54|447.29|446.94|446.74|447.84|447.69|446.89|446.74|3163
1758783600000|2025-09-25 07:00:00|446.89|446.69|447.09|446.94|447.19|447.04|446.29|446.14|3948
1758787200000|2025-09-25 08:00:00|447.14|446.99|446.94|446.79|447.34|447.14|446.84|446.69|4197
1758790800000|2025-09-25 09:00:00|446.99|446.84|446.64|446.44|447.14|446.94|446.49|446.04|2705
1758794400000|2025-09-25 10:00:00|446.59|446.39|446.59|446.39|446.84|446.64|446.24|446.09|145
1758798000000|2025-09-25 11:00:00|446.64|446.44|445.44|445.24|446.64|446.44|445.29|445.09|392
1758801600000|2025-09-25 12:00:00|445.39|445.19|444.24|444.04|446.34|445.44|443.84|443.69|851
1758805200000|2025-09-25 13:00:00|444.29|444.09|444.19|443.84|445.24|445.04|443.44|443.24|1274
1758808800000|2025-09-25 14:00:00|444.24|444.04|445.84|445.69|445.94|445.74|444.19|443.99|298
1758812400000|2025-09-25 15:00:00|445.79|445.64|446.44|446.29|446.54|446.39|445.14|444.94|322
1758816000000|2025-09-25 16:00:00|446.54|446.24|445.99|445.79|446.59|446.44|445.84|445.64|106
1758819600000|2025-09-25 17:00:00|445.94|445.74|444.79|444.59|446.29|446.09|444.79|444.59|167
1758823200000|2025-09-25 18:00:00|444.84|444.64|445.44|445.24|445.64|445.49|444.29|444.14|1847
1758826800000|2025-09-25 19:00:00|445.39|445.19|446.04|445.89|446.14|445.94|445.34|445.19|1316
1758830400000|2025-09-25 20:00:00|446.09|445.84|446.29|445.79|446.39|446.04|445.94|445.79|34
1758834000000|2025-09-25 21:00:00|446.39|444.94|446.14|445.54|446.69|445.54|446.04|444.94|0
1758837600000|2025-09-25 22:00:00|446.24|445.64|446.25|445.65|446.45|445.85|446.05|445.45|0
1758841200000|2025-09-25 23:00:00|446.15|445.55|446.05|445.45|446.25|445.65|445.95|445.35|0
1758844800000|2025-09-26 00:00:00|445.95|445.35|447.55|447.35|447.55|447.4|445.4|445.15|2219
1758848400000|2025-09-26 01:00:00|447.65|447.5|448.5|448.35|448.6|448.45|447.05|446.85|5757
1758852000000|2025-09-26 02:00:00|448.45|448.3|448.1|447.9|449.35|449.2|448.05|447.9|3839
1758855600000|2025-09-26 03:00:00|448.05|447.95|448.25|448.1|448.35|448.2|447.85|447.65|8332
1758859200000|2025-09-26 04:00:00|448.15|447.95|447.5|447.35|448.3|448.15|447.5|447.35|1971
1758862800000|2025-09-26 05:00:00|447.55|447.4|447.45|447.3|447.95|447.8|447.2|447.05|3497
1758866400000|2025-09-26 06:00:00|447.55|447.35|447.3|447.15|447.85|447.7|447.1|446.95|3184
1758870000000|2025-09-26 07:00:00|447.35|447.2|447.3|447.15|447.5|447.3|447|446.85|4390
1758873600000|2025-09-26 08:00:00|447.35|447.1|446.8|446.6|447.4|447.25|446.8|446.6|3199
1758877200000|2025-09-26 09:00:00|446.75|446.65|446.7|446.55|447.35|446.95|446.45|446.25|2103
1758880800000|2025-09-26 10:00:00|446.75|446.5|446.4|446.25|447|446.8|446.2|446.05|192
1758884400000|2025-09-26 11:00:00|446.45|446.35|446.95|446.8|447.05|446.85|446.3|446.15|166
1758888000000|2025-09-26 12:00:00|446.9|446.7|447.6|447.45|447.65|447.5|446.85|446.4|309
1758891600000|2025-09-26 13:00:00|447.55|447.4|447.25|446.95|447.6|447.45|446.5|446.35|1224
1758895200000|2025-09-26 14:00:00|447.3|447|445.35|445.15|447.3|447|444.1|443.9|1215
1758898800000|2025-09-26 15:00:00|445.4|445.2|445.3|445.1|446.1|445.95|445.25|445.05|644
1758902400000|2025-09-26 16:00:00|445.35|445.05|446.7|446.55|446.85|446.6|445.2|445|216
1758906000000|2025-09-26 17:00:00|446.65|446.5|446.8|446.65|447.25|447.05|446.6|446.35|218
1758909600000|2025-09-26 18:00:00|446.85|446.7|447.4|447.25|447.5|447.3|446.55|446.3|593
1758913200000|2025-09-26 19:00:00|447.45|447.3|447.4|447.2|447.5|447.35|447.05|446.85|259
1758916800000|2025-09-26 20:00:00|447.45|447.25|447.8|447.5|447.8|447.55|447.3|447.1|66
1759096800000|2025-09-28 22:00:00|448.25|447.65|448.35|447.75|448.55|447.95|448.15|447.55|0
1759100400000|2025-09-28 23:00:00|448.45|447.85|448.55|447.95|448.65|448.05|448.35|447.75|0
1759104000000|2025-09-29 00:00:00|448.45|447.85|447.95|447.8|449.65|449.5|447.4|446.9|1528
1759107600000|2025-09-29 01:00:00|447.8|447.65|447.24|447.04|448.3|448.15|446.35|446.15|4014
1759111200000|2025-09-29 02:00:00|447.29|447.09|446.74|446.54|447.29|447.14|446.64|446.44|2199
1759114800000|2025-09-29 03:00:00|446.69|446.59|446.99|446.84|447.74|447.54|446.69|446.54|1642
1759118400000|2025-09-29 04:00:00|447.04|446.89|447.39|447.24|447.54|447.39|446.99|446.84|1264
1759122000000|2025-09-29 05:00:00|447.49|447.29|447.44|447.29|447.59|447.44|446.89|446.74|1177
1759125600000|2025-09-29 06:00:00|447.39|447.24|447.49|447.34|447.74|447.54|447.19|446.99|1832
1759129200000|2025-09-29 07:00:00|447.54|447.29|447.24|447.09|447.54|447.39|446.84|446.69|1914
1759132800000|2025-09-29 08:00:00|447.29|447.14|447.24|447.04|447.64|447.44|447.09|446.89|1945
1759136400000|2025-09-29 09:00:00|447.34|447.14|446.99|446.79|447.44|447.29|446.89|446.49|1239
1759140000000|2025-09-29 10:00:00|446.94|446.84|447.09|446.94|447.14|446.99|446.79|446.64|150
1759143600000|2025-09-29 11:00:00|447.14|446.99|447.19|446.99|447.19|447.04|446.84|446.69|71
1759147200000|2025-09-29 12:00:00|447.24|447.04|446.99|446.79|447.29|447.09|446.79|446.64|147
1759150800000|2025-09-29 13:00:00|446.94|446.74|445.94|445.64|447.34|447.19|444.94|444.74|737
1759154400000|2025-09-29 14:00:00|445.89|445.69|444.69|444.49|446.19|445.69|444.59|444.44|348
1759158000000|2025-09-29 15:00:00|444.64|444.44|444.84|444.59|444.94|444.74|444.24|444.09|275
1759161600000|2025-09-29 16:00:00|444.89|444.64|444.99|444.79|445.34|445.14|444.59|444.44|111
1759165200000|2025-09-29 17:00:00|444.94|444.74|445.14|444.99|445.14|444.99|444.59|444.39|54
1759168800000|2025-09-29 18:00:00|445.19|444.94|445.29|445.09|445.34|445.09|444.79|444.59|39
1759172400000|2025-09-29 19:00:00|445.24|445.04|445.49|445.29|445.49|445.29|444.69|444.49|69
1759176000000|2025-09-29 20:00:00|445.44|445.24|445.19|444.79|445.49|445.34|445.19|444.79|12
1759179600000|2025-09-29 21:00:00|445.24|444.69|445.11|444.51|445.44|444.69|445.09|444.04|0
1759183200000|2025-09-29 22:00:00|445.21|444.61|445.31|444.71|445.41|444.81|445.01|444.41|0
1759186800000|2025-09-29 23:00:00|445.41|444.81|445.31|444.71|445.41|444.81|445.21|444.61|0
1759190400000|2025-09-30 00:00:00|445.21|444.61|445.91|445.76|446.21|446.06|445.01|444.41|1051
1759194000000|2025-09-30 01:00:00|446.06|445.91|445.61|445.46|446.16|446.01|444.76|444.61|2716
1759197600000|2025-09-30 02:00:00|445.66|445.51|446.61|446.41|446.71|446.56|445.61|445.51|1428
1759201200000|2025-09-30 03:00:00|446.56|446.46|446.76|446.61|447.01|446.81|446.41|446.26|987
1759204800000|2025-09-30 04:00:00|446.81|446.66|446.86|446.66|447.16|447.01|446.61|446.46|830
1759208400000|2025-09-30 05:00:00|446.81|446.61|447.31|447.16|447.36|447.21|446.61|446.46|1088
1759212000000|2025-09-30 06:00:00|447.26|447.11|447.36|447.21|447.56|447.41|447.01|446.86|1053
1759215600000|2025-09-30 07:00:00|447.31|447.16|447.46|447.31|447.66|447.51|447.21|447.01|1569
1759219200000|2025-09-30 08:00:00|447.36|447.21|446.96|446.76|447.41|447.21|446.91|446.76|1634
1759222800000|2025-09-30 09:00:00|447.01|446.81|447.46|447.26|447.81|447.36|446.61|446.46|1726
1759226400000|2025-09-30 10:00:00|447.51|447.31|447.76|447.56|447.86|447.71|447.41|447.21|210
1759230000000|2025-09-30 11:00:00|447.81|447.61|447.66|447.51|447.96|447.81|447.56|447.41|278
1759233600000|2025-09-30 12:00:00|447.76|447.56|447.96|447.81|448.11|447.96|447.56|447.41|350
1759237200000|2025-09-30 13:00:00|448.01|447.86|447.66|447.21|448.36|448.21|446.96|446.76|703
1759240800000|2025-09-30 14:00:00|447.61|447.26|445.71|445.51|447.81|447.31|445.41|445.21|733
1759244400000|2025-09-30 15:00:00|445.66|445.46|445.51|445.26|445.96|445.76|445.16|444.96|480
1759248000000|2025-09-30 16:00:00|445.56|445.31|445.61|445.41|446.11|445.96|445.36|445.16|163
1759251600000|2025-09-30 17:00:00|445.56|445.36|445.26|445.11|445.61|445.36|444.96|444.76|181
1759255200000|2025-09-30 18:00:00|445.31|445.06|445.71|445.51|446.01|445.81|445.21|445.06|206
1759258800000|2025-09-30 19:00:00|445.66|445.46|446.71|446.46|447.01|446.81|445.56|445.36|340
1759262400000|2025-09-30 20:00:00|446.76|446.51|446.46|446.11|446.76|446.51|446.31|446.06|20
1759266000000|2025-09-30 21:00:00|446.51|446.06|446.84|446.24|446.86|446.24|446.51|446.01|0
1759269600000|2025-09-30 22:00:00|446.74|446.14|446.74|446.14|447.14|446.54|446.64|446.04|0
1759273200000|2025-09-30 23:00:00|446.84|446.24|446.74|446.14|446.94|446.34|446.64|446.04|0
1759276800000|2025-10-01 00:00:00|446.84|446.24|447.94|447.79|448.79|448.64|446.19|445.74|1936
1759280400000|2025-10-01 01:00:00|448.24|448.09|447.54|447.39|448.84|448.64|447.49|447.34|3596
1759284000000|2025-10-01 02:00:00|447.49|447.34|448.49|448.34|448.59|448.44|446.94|446.79|1894
1759287600000|2025-10-01 03:00:00|448.44|448.29|447.59|447.44|448.49|448.29|447.39|447.19|1149
1759291200000|2025-10-01 04:00:00|447.64|447.49|447.94|447.79|448.04|447.89|447.64|447.49|626
1759294800000|2025-10-01 05:00:00|447.99|447.84|446.99|446.84|447.99|447.84|446.99|446.84|1170
1759298400000|2025-10-01 06:00:00|447.04|446.89|446.79|446.64|447.59|447.39|446.64|446.49|1514
1759302000000|2025-10-01 07:00:00|446.69|446.59|446.79|446.64|447.09|446.94|446.54|446.39|1621
1759305600000|2025-10-01 08:00:00|446.84|446.69|446.99|446.84|447.04|446.89|446.39|446.24|2182
1759309200000|2025-10-01 09:00:00|447.04|446.79|447.69|447.54|448.54|447.94|446.94|446.79|1590
1759312800000|2025-10-01 10:00:00|447.74|447.59|448.04|447.89|448.14|447.94|447.69|447.59|456
1759316400000|2025-10-01 11:00:00|448.09|447.94|448.34|448.19|448.69|448.54|448.04|447.89|841
1759320000000|2025-10-01 12:00:00|448.39|448.24|448.44|448.29|448.59|448.39|448.14|447.99|550
1759323600000|2025-10-01 13:00:00|448.49|448.34|450.69|450.39|450.69|450.49|448.04|447.89|1692
1759327200000|2025-10-01 14:00:00|450.74|450.44|450.29|450.09|451.49|451.34|449.99|449.84|899
1759330800000|2025-10-01 15:00:00|450.24|450.14|450.04|449.89|450.44|450.24|449.74|449.59|433
1759334400000|2025-10-01 16:00:00|450.09|449.94|450.04|449.84|450.29|450.14|449.84|449.64|337
1759338000000|2025-10-01 17:00:00|450.09|449.89|449.94|449.79|450.29|450.14|449.59|449.44|310
1759341600000|2025-10-01 18:00:00|449.99|449.84|450.64|450.44|450.99|450.79|449.84|449.69|279
1759345200000|2025-10-01 19:00:00|450.69|450.49|450.44|450.24|450.99|450.79|450.34|450.19|391
1759348800000|2025-10-01 20:00:00|450.39|450.29|450.24|449.84|450.44|450.29|450.19|449.84|16
1759352400000|2025-10-01 21:00:00|450.44|449.79|450.45|449.85|451.04|449.95|450.44|449.39|0
1759356000000|2025-10-01 22:00:00|450.55|449.95|450.55|449.95|450.75|450.15|450.45|449.85|0
1759359600000|2025-10-01 23:00:00|450.65|450.05|450.65|450.05|450.75|450.15|450.45|449.85|0
1759363200000|2025-10-02 00:00:00|450.75|450.15|450.4|450.25|451.3|450.85|448.4|448.2|1586
1759366800000|2025-10-02 01:00:00|450.25|450.1|452.6|452.45|452.9|452.7|448.9|448.7|3801
1759370400000|2025-10-02 02:00:00|452.7|452.5|452.95|452.8|453.15|453|452.4|452.2|1336
1759374000000|2025-10-02 03:00:00|453.05|452.85|454.4|454.25|454.4|454.25|452.7|452.55|1260
1759377600000|2025-10-02 04:00:00|454.45|454.2|454.85|454.7|455.4|455.25|454.35|454.2|1552
1759381200000|2025-10-02 05:00:00|454.8|454.65|455.25|455.1|455.6|455.45|454.8|454.6|1466
1759384800000|2025-10-02 06:00:00|455.3|455.15|455.4|455.2|455.6|455.45|454.8|454.65|1511
1759388400000|2025-10-02 07:00:00|455.35|455.15|454.7|454.55|455.65|455.5|454.7|454.55|1713
1759392000000|2025-10-02 08:00:00|454.65|454.5|455.75|455.6|455.75|455.6|454.45|454.3|2397
1759395600000|2025-10-02 09:00:00|455.7|455.55|456.15|455.95|456.45|456|455.55|455.35|1445
1759399200000|2025-10-02 10:00:00|456.2|456|456|455.85|456.45|456.3|455.85|455.65|215
1759402800000|2025-10-02 11:00:00|455.95|455.8|456.3|456.1|456.55|456.4|455.75|455.6|303
1759406400000|2025-10-02 12:00:00|456.25|456.05|456.4|456.25|456.7|456.5|456.15|455.95|234
1759410000000|2025-10-02 13:00:00|456.45|456.3|453.35|453.2|456.65|456.45|452.9|452.65|1031
1759413600000|2025-10-02 14:00:00|453.3|453.1|452.1|451.95|454.2|454|451.9|451.75|829
1759417200000|2025-10-02 15:00:00|452.05|451.9|454.3|454.1|454.3|454.15|452|451.85|474
1759420800000|2025-10-02 16:00:00|454.25|454.05|455.1|454.9|455.25|455.1|454.05|453.85|365
1759424400000|2025-10-02 17:00:00|455.05|454.85|455.5|455.3|455.55|455.35|454.9|454.75|80
1759428000000|2025-10-02 18:00:00|455.45|455.25|455.6|455.45|455.9|455.7|455.45|455.25|264
1759431600000|2025-10-02 19:00:00|455.55|455.4|455.95|455.75|456|455.85|455.3|455.1|304
1759435200000|2025-10-02 20:00:00|455.9|455.8|456.1|455.75|456.15|455.8|455.85|455.7|26
1759438800000|2025-10-02 21:00:00|456.15|455.7|456.37|455.77|456.37|455.77|456.15|455.7|0
1759442400000|2025-10-02 22:00:00|456.27|455.67|456.37|455.77|456.47|455.87|456.07|455.47|0
1759446000000|2025-10-02 23:00:00|456.27|455.67|456.57|455.97|456.57|455.97|456.27|455.67|0
1759449600000|2025-10-03 00:00:00|456.47|455.87|455.42|455.27|456.67|456.17|455.42|455.27|1189
1759453200000|2025-10-03 01:00:00|455.62|455.42|454.07|453.92|455.62|455.42|453.47|453.32|2960
1759456800000|2025-10-03 02:00:00|454.12|453.97|454.77|454.62|454.77|454.62|453.72|453.57|1643
1759460400000|2025-10-03 03:00:00|454.72|454.57|455.62|455.47|455.62|455.47|454.57|454.37|1496
1759464000000|2025-10-03 04:00:00|455.57|455.42|455.67|455.52|456.02|455.87|455.42|455.27|1290
1759467600000|2025-10-03 05:00:00|455.72|455.57|456.02|455.82|456.32|456.17|455.72|455.57|1575
1759471200000|2025-10-03 06:00:00|455.97|455.87|456.92|456.77|456.92|456.77|455.82|455.62|1240
1759474800000|2025-10-03 07:00:00|456.97|456.82|457.22|457.07|457.57|457.42|456.87|456.72|1518
1759478400000|2025-10-03 08:00:00|457.17|457.02|457.27|457.12|457.42|457.27|457.02|456.87|1785
1759482000000|2025-10-03 09:00:00|457.37|457.07|457.57|457.37|457.87|457.37|457.22|457.02|949
1759485600000|2025-10-03 10:00:00|457.52|457.32|457.42|457.22|457.82|457.62|457.07|456.82|308
1759489200000|2025-10-03 11:00:00|457.47|457.27|457.02|456.82|457.52|457.32|456.87|456.72|108
1759492800000|2025-10-03 12:00:00|456.97|456.87|456.87|456.67|457.12|456.92|456.72|456.52|125
1759496400000|2025-10-03 13:00:00|456.92|456.72|457.97|457.62|458.82|458.67|456.87|456.72|813
1759500000000|2025-10-03 14:00:00|458.17|457.57|458.67|458.47|458.72|458.52|457.37|456.97|541
1759503600000|2025-10-03 15:00:00|458.62|458.42|459.42|459.27|459.42|459.27|458.42|458.27|370
1759507200000|2025-10-03 16:00:00|459.37|459.22|458.92|458.72|459.72|459.57|458.87|458.72|303
1759510800000|2025-10-03 17:00:00|458.87|458.67|457.62|457.42|458.87|458.67|457.27|457.07|289
1759514400000|2025-10-03 18:00:00|457.67|457.37|458.77|458.57|458.77|458.57|457.22|457.07|156
1759518000000|2025-10-03 19:00:00|458.82|458.62|458.62|458.42|459.07|458.82|458.52|458.37|272
1759521600000|2025-10-03 20:00:00|458.67|458.37|459.22|458.42|459.22|458.67|458.47|458.32|39
1759701600000|2025-10-05 22:00:00|459.31|458.71|459.61|459.01|459.61|459.01|459.21|458.61|0
1759705200000|2025-10-05 23:00:00|459.71|459.11|459.71|459.11|459.91|459.31|459.61|459.01|0
1759708800000|2025-10-06 00:00:00|459.61|459.01|459.61|459.01|459.81|459.21|459.51|458.91|893
1759712400000|2025-10-06 01:00:00|459.51|458.91|458.26|458.11|459.61|459.01|457.66|457.46|2047
1759716000000|2025-10-06 02:00:00|458.31|458.16|458.36|458.21|458.41|458.26|457.96|457.76|862
1759719600000|2025-10-06 03:00:00|458.41|458.16|458.86|458.71|458.86|458.71|458.26|458.11|613
1759723200000|2025-10-06 04:00:00|458.81|458.66|458.61|458.46|458.81|458.66|458.26|458.11|798
1759726800000|2025-10-06 05:00:00|458.66|458.51|459.26|459.11|459.36|459.21|458.56|458.41|745
1759730400000|2025-10-06 06:00:00|459.31|459.16|459.21|459.06|459.51|459.31|459.11|458.96|721
1759734000000|2025-10-06 07:00:00|459.26|459.11|459.51|459.36|459.61|459.41|458.96|458.81|1480
1759737600000|2025-10-06 08:00:00|459.56|459.41|459.66|459.46|460.01|459.86|459.11|458.91|1747
1759741200000|2025-10-06 09:00:00|459.61|459.51|460.26|460.06|460.81|460.31|459.56|459.41|869
1759744800000|2025-10-06 10:00:00|460.21|460.01|460.71|460.51|460.81|460.66|460.21|460.01|173
1759748400000|2025-10-06 11:00:00|460.66|460.56|460.76|460.56|460.91|460.76|460.51|460.31|196
1759752000000|2025-10-06 12:00:00|460.71|460.51|460.66|460.51|461.11|460.91|460.66|460.46|151
1759755600000|2025-10-06 13:00:00|460.71|460.56|460.76|460.56|460.96|460.76|460.06|459.91|768
1759759200000|2025-10-06 14:00:00|460.71|460.61|462.06|461.91|462.46|462.26|460.26|460.11|613
1759762800000|2025-10-06 15:00:00|462.11|461.96|462.91|462.76|463.01|462.86|461.56|461.36|542
1759766400000|2025-10-06 16:00:00|462.96|462.81|463.21|463.01|463.26|463.06|462.81|462.66|170
1759770000000|2025-10-06 17:00:00|463.16|462.96|463.56|463.31|463.56|463.41|462.96|462.81|159
1759773600000|2025-10-06 18:00:00|463.51|463.26|463.56|463.36|463.71|463.51|463.36|463.16|122
1759777200000|2025-10-06 19:00:00|463.51|463.31|462.76|462.56|463.71|463.51|462.66|462.46|344
1759780800000|2025-10-06 20:00:00|462.71|462.51|463.01|462.61|463.06|462.76|462.71|462.46|28
1759784400000|2025-10-06 21:00:00|463.06|462.56|463.32|462.72|463.76|462.82|463.06|462.36|0
1759788000000|2025-10-06 22:00:00|463.42|462.82|462.82|462.22|463.52|462.92|462.82|462.22|0
1759791600000|2025-10-06 23:00:00|462.92|462.32|462.82|462.22|463.02|462.42|462.72|462.12|0
1759795200000|2025-10-07 00:00:00|462.92|462.32|463.07|462.92|463.17|462.97|461.57|461.22|854
1759798800000|2025-10-07 01:00:00|463.12|462.87|465.97|465.77|466.47|466.32|462.37|462.17|3179
1759802400000|2025-10-07 02:00:00|465.92|465.82|466.82|466.67|467.07|466.92|465.82|465.62|2229
1759806000000|2025-10-07 03:00:00|466.87|466.72|467.27|467.12|467.62|467.47|466.82|466.72|1316
1759809600000|2025-10-07 04:00:00|467.32|467.17|467.07|466.92|467.32|467.17|466.62|466.47|1083
1759813200000|2025-10-07 05:00:00|467.02|466.87|467.22|467.02|467.27|467.12|466.52|466.37|1194
1759816800000|2025-10-07 06:00:00|467.12|466.97|466.92|466.72|467.12|466.97|466.42|466.27|1352
1759820400000|2025-10-07 07:00:00|466.97|466.77|467.02|466.87|467.22|467.07|465.97|465.82|1697
1759824000000|2025-10-07 08:00:00|466.97|466.82|468.27|468.12|468.42|468.27|466.97|466.82|2403
1759827600000|2025-10-07 09:00:00|468.32|468.17|468.87|468.67|468.92|468.67|467.92|467.77|970
1759831200000|2025-10-07 10:00:00|468.82|468.72|468.32|468.17|468.87|468.72|468.32|468.17|113
1759834800000|2025-10-07 11:00:00|468.37|468.22|468.62|468.47|468.62|468.47|468.17|468.02|202
1759838400000|2025-10-07 12:00:00|468.57|468.42|469.12|468.97|469.12|468.97|468.57|468.42|185
1759842000000|2025-10-07 13:00:00|469.07|468.92|468.02|467.77|469.52|469.32|467.72|467.57|477
1759845600000|2025-10-07 14:00:00|467.97|467.72|468.27|468.07|468.32|468.12|467.47|467.32|413
1759849200000|2025-10-07 15:00:00|468.22|467.97|466.07|465.87|468.27|468.07|465.57|465.37|507
1759852800000|2025-10-07 16:00:00|466.12|465.92|466.42|466.27|466.87|466.67|465.77|465.52|187
1759856400000|2025-10-07 17:00:00|466.47|466.22|466.97|466.82|467.32|467.17|466.37|466.07|302
1759860000000|2025-10-07 18:00:00|466.92|466.77|467.32|467.12|467.52|467.27|466.87|466.67|114
1759863600000|2025-10-07 19:00:00|467.27|467.17|467.32|467.12|467.52|467.37|467.12|466.92|63
1759867200000|2025-10-07 20:00:00|467.37|467.17|467.52|467.27|467.52|467.27|467.32|467.12|10
1759870800000|2025-10-07 21:00:00|467.57|467.22|466.94|466.34|467.59|467.22|466.84|465.72|0
1759874400000|2025-10-07 22:00:00|467.04|466.44|467.04|466.44|467.14|466.54|466.84|466.24|0
1759878000000|2025-10-07 23:00:00|467.14|466.54|466.64|466.04|467.14|466.54|466.54|465.94|0
1759881600000|2025-10-08 00:00:00|466.74|466.14|467.69|467.54|467.94|467.79|466.54|465.94|1112
1759885200000|2025-10-08 01:00:00|467.79|467.64|466.09|465.89|467.94|467.79|465.49|465.29|4073
1759888800000|2025-10-08 02:00:00|466.14|465.94|464.94|464.79|466.24|466.09|464.94|464.79|1768
1759892400000|2025-10-08 03:00:00|464.99|464.74|465.49|465.34|466.04|465.89|464.99|464.74|1229
1759896000000|2025-10-08 04:00:00|465.44|465.29|465.59|465.44|466.09|465.89|465.24|465.09|1367
1759899600000|2025-10-08 05:00:00|465.74|465.54|466.49|466.34|466.59|466.44|465.69|465.54|1109
1759903200000|2025-10-08 06:00:00|466.54|466.39|465.34|465.19|466.54|466.39|465.29|465.14|1395
1759906800000|2025-10-08 07:00:00|465.39|465.24|466.84|466.69|467.19|466.99|465.29|465.14|2575
1759910400000|2025-10-08 08:00:00|466.89|466.74|466.19|466.04|466.89|466.74|466.19|465.99|2089
1759914000000|2025-10-08 09:00:00|466.24|466.09|466.19|465.99|466.54|466.34|465.94|465.64|1083
1759917600000|2025-10-08 10:00:00|466.14|465.94|466.59|466.39|466.69|466.54|466.14|465.94|217
1759921200000|2025-10-08 11:00:00|466.54|466.34|466.19|466.04|466.64|466.49|465.99|465.79|248
1759924800000|2025-10-08 12:00:00|466.14|465.99|465.94|465.79|466.24|466.04|465.84|465.69|261
1759928400000|2025-10-08 13:00:00|465.99|465.74|464.89|464.74|465.99|465.84|464.59|464.44|1212
1759932000000|2025-10-08 14:00:00|464.94|464.79|465.84|465.69|466.34|466.19|464.94|464.74|593
1759935600000|2025-10-08 15:00:00|465.89|465.64|465.54|465.34|466.19|465.99|465.49|465.24|363
1759939200000|2025-10-08 16:00:00|465.49|465.39|466.29|466.14|466.29|466.14|465.49|465.34|213
1759942800000|2025-10-08 17:00:00|466.34|466.19|466.14|465.89|466.54|466.39|466.09|465.89|384
1759946400000|2025-10-08 18:00:00|466.09|465.94|466.04|465.84|466.44|466.29|465.94|465.69|256
1759950000000|2025-10-08 19:00:00|465.99|465.89|466.69|466.49|466.89|466.69|465.99|465.79|171
1759953600000|2025-10-08 20:00:00|466.74|466.54|466.69|466.34|466.89|466.74|466.64|466.29|27
1759957200000|2025-10-08 21:00:00|466.74|466.29|466.36|465.76|466.94|466.29|466.34|465.24|0
1759960800000|2025-10-08 22:00:00|466.46|465.86|466.56|465.96|466.66|466.06|466.36|465.76|0
1759964400000|2025-10-08 23:00:00|466.66|466.06|466.66|466.06|466.86|466.26|466.56|465.96|0
1759968000000|2025-10-09 00:00:00|466.56|465.96|466.26|466.11|467.61|467.41|465.51|465.36|1065
1759971600000|2025-10-09 01:00:00|466.21|466.06|465.86|465.71|467.36|466.76|464.91|464.76|2884
1759975200000|2025-10-09 02:00:00|465.81|465.66|465.51|465.36|465.86|465.66|464.86|464.71|1618
1759978800000|2025-10-09 03:00:00|465.56|465.41|465.91|465.76|466.11|465.96|465.56|465.41|1032
1759982400000|2025-10-09 04:00:00|465.96|465.71|465.86|465.71|466.06|465.91|465.76|465.56|749
1759986000000|2025-10-09 05:00:00|465.91|465.76|466.41|466.26|466.51|466.36|465.71|465.56|1186
1759989600000|2025-10-09 06:00:00|466.36|466.21|465.96|465.81|466.71|466.56|465.56|465.36|1120
1759993200000|2025-10-09 07:00:00|466.01|465.86|465.41|465.26|466.16|466.01|465.36|465.21|1671
1759996800000|2025-10-09 08:00:00|465.46|465.31|465.51|465.31|465.81|465.61|465.16|465.01|2030
1760000400000|2025-10-09 09:00:00|465.36|465.36|465.36|465.21|465.86|465.36|465.06|464.91|1193
1760004000000|2025-10-09 10:00:00|465.31|465.16|465.56|465.41|465.66|465.46|465.26|465.11|195
1760007600000|2025-10-09 11:00:00|465.61|465.46|465.66|465.46|465.81|465.66|465.56|465.36|75
1760011200000|2025-10-09 12:00:00|465.71|465.51|465.56|465.36|465.81|465.66|465.46|465.31|168
1760014800000|2025-10-09 13:00:00|465.51|465.31|462.76|462.61|465.56|465.41|462.56|462.41|966
1760018400000|2025-10-09 14:00:00|462.81|462.56|460.61|460.41|462.96|462.81|460.26|460.11|1209
1760022000000|2025-10-09 15:00:00|460.66|460.46|461.01|460.81|461.21|461.01|460.11|459.96|344
1760025600000|2025-10-09 16:00:00|461.06|460.86|459.66|459.51|461.26|461.06|459.66|459.46|289
1760029200000|2025-10-09 17:00:00|459.71|459.46|459.81|459.56|460.01|459.71|458.91|458.71|331
1760032800000|2025-10-09 18:00:00|459.76|459.51|460.71|460.51|460.81|460.61|459.61|459.36|234
1760036400000|2025-10-09 19:00:00|460.76|460.56|461.11|460.91|461.61|461.46|460.61|460.46|217
1760040000000|2025-10-09 20:00:00|461.16|460.96|461.26|460.71|461.26|461.01|460.76|460.56|18
1760043600000|2025-10-09 21:00:00|461.46|460.41|460.76|460.16|461.81|460.41|460.56|458.71|0
1760047200000|2025-10-09 22:00:00|460.66|460.06|460.96|460.36|460.96|460.36|460.66|460.06|0
1760050800000|2025-10-09 23:00:00|460.86|460.26|461.06|460.46|461.16|460.56|460.86|460.26|0
1760054400000|2025-10-10 00:00:00|461.16|460.56|462.01|461.86|462.51|462.26|460.96|460.36|902
1760058000000|2025-10-10 01:00:00|462.21|462.01|461.66|461.51|463.11|462.96|461.31|461.16|2195
1760061600000|2025-10-10 02:00:00|461.56|461.41|463.61|463.46|463.76|463.61|461.51|461.36|1585
1760065200000|2025-10-10 03:00:00|463.66|463.51|462.96|462.81|463.76|463.61|462.81|462.66|878
1760068800000|2025-10-10 04:00:00|462.91|462.76|462.76|462.56|463.21|463.06|462.66|462.51|515
1760072400000|2025-10-10 05:00:00|462.81|462.66|463.06|462.91|463.11|462.96|462.61|462.46|768
1760076000000|2025-10-10 06:00:00|463.11|462.96|462.11|461.96|463.21|463.06|461.91|461.76|1002
1760079600000|2025-10-10 07:00:00|462.16|462.01|462.11|461.96|462.41|462.21|461.86|461.71|1314
1760083200000|2025-10-10 08:00:00|462.06|461.91|461.96|461.81|462.16|462.01|461.51|461.31|1760
1760086800000|2025-10-10 09:00:00|462.01|461.86|459.86|459.61|462.06|461.91|459.81|459.61|1224
1760090400000|2025-10-10 10:00:00|459.81|459.66|460.61|460.41|460.66|460.51|459.81|459.61|357
1760094000000|2025-10-10 11:00:00|460.66|460.46|460.81|460.66|460.96|460.81|460.66|460.41|94
1760097600000|2025-10-10 12:00:00|460.86|460.71|460.76|460.61|461.11|460.91|460.31|460.11|158
1760101200000|2025-10-10 13:00:00|460.81|460.66|461.76|461.56|462.46|462.31|460.71|460.56|396
1760104800000|2025-10-10 14:00:00|461.81|461.61|458.81|458.51|461.96|461.76|458.51|458.31|955
1760108400000|2025-10-10 15:00:00|458.66|458.41|452.61|452.36|458.66|458.51|451.66|451.51|2906
1760112000000|2025-10-10 16:00:00|452.56|452.31|451.11|450.91|453.41|453.16|450.96|450.76|812
1760115600000|2025-10-10 17:00:00|451.06|450.86|451.66|451.41|452.11|451.86|450.06|449.76|605
1760119200000|2025-10-10 18:00:00|451.61|451.46|450.36|450.16|452.26|452.06|450.21|450.01|423
1760122800000|2025-10-10 19:00:00|450.41|450.21|448.86|448.66|450.81|450.66|448.66|448.46|1073
1760126400000|2025-10-10 20:00:00|448.81|448.61|447.11|445.76|449.31|448.86|446.61|445.76|244
1760306400000|2025-10-12 22:00:00|453.72|453.12|453.22|452.62|454.12|453.52|452.72|452.12|0
1760310000000|2025-10-12 23:00:00|453.32|452.72|453.82|453.22|454.02|453.42|452.82|452.22|0
1760313600000|2025-10-13 00:00:00|453.92|453.32|453.42|453.22|455.22|455.02|451.87|451.67|3056
1760317200000|2025-10-13 01:00:00|453.57|453.32|453.62|453.47|454.87|454.67|452.47|452.32|5720
1760320800000|2025-10-13 02:00:00|453.57|453.42|453.32|453.17|454.12|453.97|453.27|453.12|3248
1760324400000|2025-10-13 03:00:00|453.27|453.12|452.77|452.62|453.92|453.77|452.77|452.62|2430
1760328000000|2025-10-13 04:00:00|452.82|452.67|452.67|452.52|453.12|452.97|452.37|452.22|1605
1760331600000|2025-10-13 05:00:00|452.62|452.47|452.72|452.57|453.32|453.17|452.47|452.32|2247
1760335200000|2025-10-13 06:00:00|452.67|452.52|453.12|452.97|453.32|453.17|452.32|452.12|1917
1760338800000|2025-10-13 07:00:00|453.17|453.02|454.22|454.07|454.67|454.52|453.17|453.02|2162
1760342400000|2025-10-13 08:00:00|454.27|454.12|454.67|454.52|454.97|454.77|453.92|453.77|2506
1760346000000|2025-10-13 09:00:00|454.72|454.57|453.92|453.72|454.97|454.82|453.72|453.22|1079
1760349600000|2025-10-13 10:00:00|453.87|453.77|453.62|453.47|454.07|453.92|453.42|453.27|287
1760353200000|2025-10-13 11:00:00|453.57|453.42|453.42|453.22|454.32|454.12|452.77|452.57|445
1760356800000|2025-10-13 12:00:00|453.37|453.17|453.37|453.22|453.72|453.57|453.02|452.82|421
1760360400000|2025-10-13 13:00:00|453.42|453.27|454.32|454.17|454.52|454.27|453.27|453.02|1027
1760364000000|2025-10-13 14:00:00|454.27|454.12|453.32|453.07|454.82|454.62|452.82|452.62|876
1760367600000|2025-10-13 15:00:00|453.27|453.12|454.72|454.57|455.27|455.07|453.22|452.97|320
1760371200000|2025-10-13 16:00:00|454.67|454.52|455.07|454.87|455.12|454.97|454.47|454.27|159
1760374800000|2025-10-13 17:00:00|455.02|454.92|454.82|454.62|455.32|455.17|454.52|454.32|152
1760378400000|2025-10-13 18:00:00|454.77|454.67|454.27|454.07|455.02|454.87|454.17|453.97|132
1760382000000|2025-10-13 19:00:00|454.32|454.12|454.92|454.67|454.97|454.82|454.07|453.87|474
1760385600000|2025-10-13 20:00:00|454.97|454.72|454.87|454.17|454.97|454.77|454.72|454.12|19
1760389200000|2025-10-13 21:00:00|454.92|454.12|454.94|454.34|455.27|454.34|454.82|453.77|0
1760392800000|2025-10-13 22:00:00|454.84|454.24|455.04|454.44|455.14|454.54|454.74|454.14|0
1760396400000|2025-10-13 23:00:00|454.94|454.34|454.84|454.24|455.04|454.44|454.74|454.14|0
1760400000000|2025-10-14 00:00:00|454.74|454.14|454.94|454.79|455.79|455.64|454.19|454.04|2095
1760403600000|2025-10-14 01:00:00|455.04|454.84|455.24|455.09|456.69|456.49|454.54|454.39|4104
1760407200000|2025-10-14 02:00:00|455.29|455.14|453.49|453.29|455.99|455.84|453.34|453.19|2913
1760410800000|2025-10-14 03:00:00|453.44|453.34|453.49|453.34|453.99|453.84|453.29|453.14|1707
1760414400000|2025-10-14 04:00:00|453.39|453.29|452.44|452.29|453.44|453.29|451.84|451.69|2480
1760418000000|2025-10-14 05:00:00|452.39|452.24|451.24|451.04|452.64|452.49|450.89|450.69|2888
1760421600000|2025-10-14 06:00:00|451.19|451.09|450.79|450.64|451.39|451.24|450.24|450.09|2265
1760425200000|2025-10-14 07:00:00|450.69|450.59|450.49|450.34|451.14|450.99|449.69|449.49|2921
1760428800000|2025-10-14 08:00:00|450.54|450.29|451.34|451.19|451.89|451.69|450.29|450.14|2816
1760432400000|2025-10-14 09:00:00|451.39|451.14|450.84|450.64|452.14|451.74|450.64|450.49|1785
1760436000000|2025-10-14 10:00:00|450.89|450.59|449.44|449.24|450.94|450.79|448.79|448.59|451
1760439600000|2025-10-14 11:00:00|449.59|449.29|450.44|450.29|450.64|450.49|449.44|449.19|354
1760443200000|2025-10-14 12:00:00|450.39|450.24|449.94|449.79|450.44|450.24|449.24|449.04|289
1760446800000|2025-10-14 13:00:00|450.04|449.84|450.34|450.14|450.84|450.69|448.34|448.19|1209
1760450400000|2025-10-14 14:00:00|450.29|450.09|451.64|451.44|452.49|452.24|449.94|449.74|742
1760454000000|2025-10-14 15:00:00|451.69|451.49|453.44|453.24|453.69|453.54|451.59|451.44|702
1760457600000|2025-10-14 16:00:00|453.39|453.29|454.14|453.99|454.84|454.64|452.84|452.64|330
1760461200000|2025-10-14 17:00:00|454.19|453.94|454.34|454.19|455.34|455.19|453.84|453.64|611
1760464800000|2025-10-14 18:00:00|454.39|454.24|453.89|453.74|454.49|454.34|453.79|453.59|311
1760468400000|2025-10-14 19:00:00|453.94|453.79|452.74|452.49|454.19|454.04|452.09|451.89|440
1760472000000|2025-10-14 20:00:00|452.69|452.54|452.89|452.44|453.04|452.84|452.24|452.04|25
1760475600000|2025-10-14 21:00:00|453.79|452.34|454.04|453.44|455.09|453.44|453.79|452.29|0
1760479200000|2025-10-14 22:00:00|454.14|453.54|454.34|453.74|454.64|454.04|454.04|453.44|0
1760482800000|2025-10-14 23:00:00|454.24|453.64|454.24|453.64|454.64|454.04|454.24|453.64|0
1760486400000|2025-10-15 00:00:00|454.14|453.54|454.84|454.64|455.09|454.94|453.19|452.89|1648
1760490000000|2025-10-15 01:00:00|454.64|454.39|453.34|453.19|455.19|454.99|453.24|453.09|3547
1760493600000|2025-10-15 02:00:00|453.44|453.29|453.84|453.69|454.44|454.29|453.34|453.14|1887
1760497200000|2025-10-15 03:00:00|453.89|453.74|453.74|453.59|454.59|454.39|453.74|453.54|1548
1760500800000|2025-10-15 04:00:00|453.69|453.54|454.39|454.24|454.44|454.29|453.59|453.44|933
1760504400000|2025-10-15 05:00:00|454.54|454.39|454.79|454.64|455.14|454.99|454.39|454.24|1396
1760508000000|2025-10-15 06:00:00|454.74|454.59|454.29|454.14|454.99|454.84|454.19|454.04|1277
1760511600000|2025-10-15 07:00:00|454.34|454.19|454.49|454.34|454.79|454.59|454.24|454.09|1765
1760515200000|2025-10-15 08:00:00|454.44|454.29|454.99|454.84|455.09|454.94|454.09|453.94|2508
1760518800000|2025-10-15 09:00:00|454.85|454.7|454.75|454.6|455.05|454.8|454.5|454.15|1537
1760522400000|2025-10-15 10:00:00|454.8|454.65|454.55|454.4|454.85|454.65|454.45|454.3|179
1760526000000|2025-10-15 11:00:00|454.5|454.35|454.65|454.5|454.9|454.7|454.2|454.05|234
1760529600000|2025-10-15 12:00:00|454.7|454.45|454.75|454.6|455.35|455.2|454.6|454.4|393
1760533200000|2025-10-15 13:00:00|454.7|454.55|455.25|455.1|455.6|455.45|454.5|454.35|583
1760536800000|2025-10-15 14:00:00|455.3|455.15|455.6|455.35|456|455.85|455.05|454.9|727
1760540400000|2025-10-15 15:00:00|455.55|455.4|454|453.8|455.7|455.55|453.4|453.2|419
1760544000000|2025-10-15 16:00:00|454.05|453.85|453.65|453.45|454.7|454.5|453.5|453.3|220
1760547600000|2025-10-15 17:00:00|453.6|453.5|452.3|452.1|453.6|453.5|450.2|450.05|608
1760551200000|2025-10-15 18:00:00|452.25|452.05|448.65|448.45|452.35|452.15|448.55|448.35|429
1760554800000|2025-10-15 19:00:00|448.6|448.4|444.1|443.8|448.85|448.65|443.8|443.6|2131
1760558400000|2025-10-15 20:00:00|444.2|443.95|445.55|445.35|445.75|445.4|444.2|443.95|173
1760562000000|2025-10-15 21:00:00|445.65|445.3|445.87|445.27|445.87|445.3|445.65|445.05|0
1760565600000|2025-10-15 22:00:00|445.97|445.37|446.47|445.87|446.47|445.87|445.87|445.27|0
1760569200000|2025-10-15 23:00:00|446.37|445.77|446.27|445.67|446.47|445.87|445.97|445.37|0
1760572800000|2025-10-16 00:00:00|446.17|445.57|445.92|445.77|446.57|446.42|444.67|444.52|2464
1760576400000|2025-10-16 01:00:00|445.72|445.52|442.97|442.82|445.82|445.62|442.47|442.32|4934
1760580000000|2025-10-16 02:00:00|443.02|442.77|444.17|443.97|444.32|444.17|442.52|442.32|2660
1760583600000|2025-10-16 03:00:00|444.12|444.02|442.97|442.82|444.42|444.27|442.77|442.62|1555
1760587200000|2025-10-16 04:00:00|442.92|442.77|442.37|442.22|443.02|442.82|442.07|441.92|2181
1760590800000|2025-10-16 05:00:00|442.47|442.32|443.12|442.97|443.27|443.07|442.47|442.32|1728
1760594400000|2025-10-16 06:00:00|443.17|443.02|443.42|443.27|443.92|443.72|443.12|442.92|1743
1760598000000|2025-10-16 07:00:00|443.47|443.22|444.17|444.02|444.27|444.12|443.02|442.82|2814
1760601600000|2025-10-16 08:00:00|444.12|443.97|443.92|443.72|444.47|444.32|443.57|443.37|2708
1760605200000|2025-10-16 09:00:00|443.97|443.77|445.17|445.02|445.37|445.22|443.77|443.37|1620
1760608800000|2025-10-16 10:00:00|445.22|445.12|446.22|446.02|446.22|446.07|445.22|445.07|521
1760612400000|2025-10-16 11:00:00|446.17|445.97|446.07|445.92|446.47|446.32|445.87|445.67|266
1760616000000|2025-10-16 12:00:00|446.17|446.02|447.17|446.97|448.42|448.22|446.07|445.92|562
1760619600000|2025-10-16 13:00:00|447.12|447.02|445.42|445.22|448.02|447.82|445.37|445.17|1976
1760623200000|2025-10-16 14:00:00|445.47|445.27|445.32|445.12|445.87|445.62|443.37|443.17|1208
1760626800000|2025-10-16 15:00:00|445.27|445.07|444.37|444.17|445.47|445.27|443.82|443.62|811
1760630400000|2025-10-16 16:00:00|444.42|444.12|442.62|442.42|444.52|444.27|440.37|440.12|1033
1760634000000|2025-10-16 17:00:00|442.67|442.37|442.07|441.87|443.57|443.37|442.02|441.77|323
1760637600000|2025-10-16 18:00:00|442.12|441.82|440.67|440.47|442.12|441.92|439.92|439.72|636
1760641200000|2025-10-16 19:00:00|440.72|440.42|440.17|439.92|440.77|440.57|439.27|439.07|392
1760644800000|2025-10-16 20:00:00|440.12|439.97|440.02|439.47|440.27|440.07|439.42|439.22|103
1760648400000|2025-10-16 21:00:00|440.07|439.42|441.3|440.7|441.82|440.7|439.67|438.82|0
1760652000000|2025-10-16 22:00:00|441.1|440.5|440.6|440|441.7|441.1|440.6|440|0
1760655600000|2025-10-16 23:00:00|440.5|439.9|440.9|440.3|440.9|440.3|440.5|439.9|0
1760659200000|2025-10-17 00:00:00|440.8|440.2|440|439.85|441.1|440.8|439.3|439.1|2300
1760662800000|2025-10-17 01:00:00|439.85|439.8|440.35|440.2|442.15|442|439.85|439.65|3332
1760666400000|2025-10-17 02:00:00|440.3|440.15|440.85|440.7|440.95|440.8|440.2|440.05|2044
1760670000000|2025-10-17 03:00:00|440.8|440.6|439.9|439.75|440.8|440.65|439.55|439.4|1578
1760673600000|2025-10-17 04:00:00|439.95|439.8|439.95|439.8|440.35|440.15|439.65|439.5|1330
1760677200000|2025-10-17 05:00:00|439.9|439.75|439.3|439.15|440.05|439.9|439.2|439|2176
1760680800000|2025-10-17 06:00:00|439.25|439.1|438.85|438.7|439.6|439.45|438.55|438.35|2298
1760684400000|2025-10-17 07:00:00|438.8|438.65|437.75|437.6|438.95|438.8|436.7|436.5|3652
1760688000000|2025-10-17 08:00:00|437.8|437.65|436.45|436.25|438|437.85|436.45|436.25|3584
1760691600000|2025-10-17 09:00:00|436.5|436.35|437.05|436.9|438.6|438|436.2|436.05|2501
1760695200000|2025-10-17 10:00:00|437.1|437|438.35|438.15|438.35|438.2|436.85|436.65|513
1760698800000|2025-10-17 11:00:00|438.4|438.2|440.45|440.25|440.85|440.65|438.3|438.1|839
1760702400000|2025-10-17 12:00:00|440.4|440.15|440.9|440.75|441.55|441.2|440.2|440|555
1760706000000|2025-10-17 13:00:00|440.85|440.7|441.45|441.2|442.3|442.05|439.9|439.65|1136
1760709600000|2025-10-17 14:00:00|441.4|441.1|441.4|441.2|442.75|442.55|440.55|440.3|977
1760713200000|2025-10-17 15:00:00|441.35|441.15|442.45|442.3|442.65|442.45|441.35|441.1|773
1760716800000|2025-10-17 16:00:00|442.5|442.25|441.9|441.7|443.1|442.9|441.65|441.45|394
1760720400000|2025-10-17 17:00:00|441.85|441.65|442.65|442.45|442.7|442.5|441.6|441.45|292
1760724000000|2025-10-17 18:00:00|442.7|442.5|443.2|443|443.55|443.35|442.7|442.5|414
1760727600000|2025-10-17 19:00:00|443.25|443.1|442.9|442.7|443.6|443.4|442.75|442.55|468
1760731200000|2025-10-17 20:00:00|442.95|442.75|443.45|442.85|443.55|443.3|442.95|442.7|132
1760911200000|2025-10-19 22:00:00|442.92|442.32|443.72|443.12|443.92|443.32|442.72|442.12|0
1760914800000|2025-10-19 23:00:00|443.82|443.22|443.32|442.72|443.82|443.22|443.12|442.52|0
1760918400000|2025-10-20 00:00:00|443.22|442.62|444.17|443.92|444.47|444.17|440.52|440.32|2011
1760922000000|2025-10-20 01:00:00|444.32|444.02|443.1|442.9|444.67|444.47|443.05|442.85|1758
1760925600000|2025-10-20 02:00:00|443.15|442.85|444.3|444.1|444.55|444.4|443|442.8|1193
1760929200000|2025-10-20 03:00:00|444.35|444.15|444.65|444.45|444.65|444.5|444.05|443.9|788
1760932800000|2025-10-20 04:00:00|444.6|444.5|444.8|444.65|445.5|445.35|444.55|444.4|1152
1760936400000|2025-10-20 05:00:00|444.75|444.6|445.35|445.2|445.35|445.2|444.35|444.2|693
1760940000000|2025-10-20 06:00:00|445.3|445.15|444.65|444.5|445.5|445.35|444.55|444.4|1190
1760943600000|2025-10-20 07:00:00|444.7|444.45|445.25|445.1|445.45|445.3|444.5|444.35|1011
1760947200000|2025-10-20 08:00:00|445.3|445.15|445|444.8|445.35|445.2|444.55|444.4|1119
1760950800000|2025-10-20 09:00:00|444.95|444.85|444.85|444.65|445.85|445.5|444.15|444|955
1760954400000|2025-10-20 10:00:00|444.8|444.6|444.75|444.45|445.4|445.2|444.7|444.45|77
1760958000000|2025-10-20 11:00:00|444.8|444.4|445.3|445.15|445.5|445.35|444.6|444.4|157
1760961600000|2025-10-20 12:00:00|445.35|445.1|445.55|445.3|445.55|445.3|445|444.8|79
1760965200000|2025-10-20 13:00:00|445.5|445.25|446.05|445.85|446.4|446.25|445.15|444.95|1455
1760968800000|2025-10-20 14:00:00|446|445.9|447.15|446.95|447.65|447.45|445.85|445.65|601
1760972400000|2025-10-20 15:00:00|447.1|446.9|447.15|446.95|447.7|447.45|446.85|446.6|474
1760976000000|2025-10-20 16:00:00|447.2|447|447.45|447.25|447.7|447.45|446.9|446.7|72
1760979600000|2025-10-20 17:00:00|447.5|447.3|448.45|448.3|448.55|448.35|447.4|447.2|204
1760983200000|2025-10-20 18:00:00|448.5|448.35|448.1|447.95|448.6|448.35|447.95|447.7|81
1760986800000|2025-10-20 19:00:00|448.15|448|447.6|447.4|448.3|448.1|447.2|447.05|657
1760990400000|2025-10-20 20:00:00|447.65|447.45|448.15|447.6|448.2|447.75|447.65|447.4|28
1760994000000|2025-10-20 21:00:00|448.2|447.15|448.17|447.57|448.62|447.57|448.07|446.95|0
1760997600000|2025-10-20 22:00:00|448.07|447.47|447.97|447.37|448.07|447.47|447.87|447.27|0
1761001200000|2025-10-20 23:00:00|448.07|447.47|447.97|447.37|448.17|447.57|447.87|447.27|0
1761004800000|2025-10-21 00:00:00|448.07|447.47|446.42|446.27|448.17|447.72|445.47|445.27|2754
1761008400000|2025-10-21 01:00:00|446.62|446.42|446.32|446.17|447.32|447.12|444.97|444.77|4368
1761012000000|2025-10-21 02:00:00|446.37|446.22|445.57|445.37|446.37|446.22|444.72|444.57|2896
1761015600000|2025-10-21 03:00:00|445.52|445.32|446.67|446.52|446.92|446.77|445.37|445.17|1451
1761019200000|2025-10-21 04:00:00|446.72|446.47|446.17|446.02|446.82|446.67|446.02|445.87|767
1761022800000|2025-10-21 05:00:00|446.12|445.97|445.72|445.52|446.17|446.02|445.12|444.97|1635
1761026400000|2025-10-21 06:00:00|445.67|445.47|445.62|445.47|445.97|445.82|445.37|445.22|1132
1761030000000|2025-10-21 07:00:00|445.57|445.42|445.72|445.57|446.07|445.92|445.27|445.12|1747
1761033600000|2025-10-21 08:00:00|445.67|445.52|445.12|444.97|445.67|445.52|444.72|444.57|2260
1761037200000|2025-10-21 09:00:00|445.17|445.02|445.67|445.52|445.77|445.57|444.77|444.47|1340
1761040800000|2025-10-21 10:00:00|445.72|445.57|446.42|446.27|446.47|446.27|445.67|445.52|348
1761044400000|2025-10-21 11:00:00|446.47|446.32|446.97|446.77|446.97|446.82|446.32|446.17|415
1761048000000|2025-10-21 12:00:00|447.02|446.82|447.17|446.97|447.37|447.17|446.92|446.72|301
1761051600000|2025-10-21 13:00:00|447.12|446.92|446.12|445.87|447.72|447.52|445.72|445.52|1163
1761055200000|2025-10-21 14:00:00|446.07|445.92|447.42|447.27|447.87|447.67|445.82|445.62|631
1761058800000|2025-10-21 15:00:00|447.47|447.22|445.52|445.32|447.47|447.32|445.22|445.02|474
1761062400000|2025-10-21 16:00:00|445.47|445.22|445.37|445.22|446.27|446.02|445.22|445.02|318
1761066000000|2025-10-21 17:00:00|445.42|445.12|446.32|446.12|446.32|446.12|445.17|444.97|297
1761069600000|2025-10-21 18:00:00|446.37|446.17|446.02|445.82|446.37|446.22|445.77|445.57|152
1761073200000|2025-10-21 19:00:00|445.97|445.77|445.02|444.82|446.07|445.87|444.97|444.82|299
1761076800000|2025-10-21 20:00:00|445.07|444.87|445.12|444.82|445.37|445.07|444.87|444.67|23
1761080400000|2025-10-21 21:00:00|446.67|444.77|446.19|445.59|446.69|445.69|445.99|444.77|0
1761084000000|2025-10-21 22:00:00|446.29|445.69|446.29|445.69|446.39|445.79|446.09|445.49|0
1761087600000|2025-10-21 23:00:00|446.19|445.59|446.09|445.49|446.29|445.69|445.99|445.39|0
1761091200000|2025-10-22 00:00:00|445.99|445.39|445.44|445.29|446.19|445.84|445.09|444.84|1404
1761094800000|2025-10-22 01:00:00|445.49|445.14|444.84|444.64|445.99|445.84|444.34|444.19|2233
1761098400000|2025-10-22 02:00:00|444.79|444.69|445.69|445.54|445.94|445.79|444.59|444.44|1207
1761102000000|2025-10-22 03:00:00|445.74|445.49|446.19|445.99|446.19|446.04|445.04|444.89|1084
1761105600000|2025-10-22 04:00:00|446.24|446.04|446.59|446.44|446.94|446.79|446.14|445.94|900
1761109200000|2025-10-22 05:00:00|446.54|446.39|446.44|446.29|446.59|446.44|445.94|445.79|1302
1761112800000|2025-10-22 06:00:00|446.39|446.24|445.79|445.64|446.39|446.24|445.79|445.64|1869
1761116400000|2025-10-22 07:00:00|445.94|445.79|445.54|445.39|445.99|445.79|445.14|444.94|1857
1761120000000|2025-10-22 08:00:00|445.59|445.44|445.14|444.94|445.84|445.64|444.94|444.74|1341
1761123600000|2025-10-22 09:00:00|445.09|444.99|444.09|443.89|445.24|445.09|443.64|443.49|1483
1761127200000|2025-10-22 10:00:00|444.04|443.94|444.34|444.14|444.49|444.29|444.04|443.94|168
1761130800000|2025-10-22 11:00:00|444.29|444.19|443.39|443.24|444.39|444.24|443.24|443.09|330
1761134400000|2025-10-22 12:00:00|443.44|443.29|443.84|443.69|444.34|444.19|443.44|443.29|471
1761138000000|2025-10-22 13:00:00|443.89|443.74|443.99|443.74|444.34|444.09|442.34|442.14|1532
1761141600000|2025-10-22 14:00:00|443.94|443.69|441.84|441.64|444.19|443.94|440.64|440.44|943
1761145200000|2025-10-22 15:00:00|441.74|441.59|441.69|441.49|442.19|441.99|440.74|440.49|683
1761148800000|2025-10-22 16:00:00|441.64|441.44|441.69|441.44|442.24|441.94|439.29|439.04|574
1761152400000|2025-10-22 17:00:00|441.64|441.39|440.64|440.44|442.09|441.89|439.89|439.74|285
1761156000000|2025-10-22 18:00:00|440.59|440.49|441.19|441.04|441.34|441.14|439.84|439.69|276
1761159600000|2025-10-22 19:00:00|441.24|440.94|441.54|441.34|441.94|441.79|440.64|440.44|432
1761163200000|2025-10-22 20:00:00|441.59|441.39|441.59|441.24|441.84|441.69|441.54|441.09|22
1761166800000|2025-10-22 21:00:00|441.64|441.19|441.29|440.69|441.64|441.19|441.29|440.64|0
1761170400000|2025-10-22 22:00:00|441.19|440.59|441.49|440.89|441.59|440.99|441.19|440.59|0
1761174000000|2025-10-22 23:00:00|441.39|440.79|441.09|440.49|441.69|441.09|440.99|440.39|0
1761177600000|2025-10-23 00:00:00|440.99|440.39|442.79|442.64|442.79|442.64|440.59|439.99|1260
1761181200000|2025-10-23 01:00:00|442.69|442.49|442.49|442.29|443.34|443.14|441.09|440.94|2596
1761184800000|2025-10-23 02:00:00|442.54|442.34|442.34|442.19|442.69|442.54|442.14|441.94|1044
1761188400000|2025-10-23 03:00:00|442.39|442.24|442.24|442.09|442.59|442.44|442.04|441.89|640
1761192000000|2025-10-23 04:00:00|442.29|442.04|442.19|442.04|442.44|442.29|442.14|441.99|883
1761195600000|2025-10-23 05:00:00|442.14|441.99|442.44|442.29|442.49|442.29|441.89|441.74|767
1761199200000|2025-10-23 06:00:00|442.49|442.34|443.69|443.54|443.79|443.64|442.49|442.34|1887
1761202800000|2025-10-23 07:00:00|443.74|443.59|444.24|444.09|444.44|444.29|443.64|443.49|2796
1761206400000|2025-10-23 08:00:00|444.19|444.04|444.09|443.94|444.39|444.24|443.84|443.64|2040
1761210000000|2025-10-23 09:00:00|444.14|443.99|444.09|443.74|444.29|444.14|443.79|443.19|1046
1761213600000|2025-10-23 10:00:00|444.14|443.69|444.29|444.09|444.49|444.29|443.94|443.69|343
1761217200000|2025-10-23 11:00:00|444.24|444.04|443.59|443.39|444.54|444.34|443.44|443.24|117
1761220800000|2025-10-23 12:00:00|443.54|443.34|444.99|444.79|445.14|444.94|443.44|443.24|437
1761224400000|2025-10-23 13:00:00|444.94|444.74|444.64|444.44|445.29|445.09|444.04|443.84|929
1761228000000|2025-10-23 14:00:00|444.84|444.49|444.69|444.49|445.34|445.19|443.84|443.64|528
1761231600000|2025-10-23 15:00:00|444.74|444.54|445.09|444.94|445.34|445.19|444.39|444.19|439
1761235200000|2025-10-23 16:00:00|445.04|444.89|445.19|444.94|445.24|445.04|444.79|444.64|77
1761238800000|2025-10-23 17:00:00|445.24|444.99|446.09|445.94|446.24|446.04|444.54|444.34|299
1761242400000|2025-10-23 18:00:00|446.14|445.89|446.04|445.89|446.24|446.04|445.59|445.39|266
1761246000000|2025-10-23 19:00:00|446.09|445.94|445.54|445.34|446.09|445.94|445.54|445.34|269
1761249600000|2025-10-23 20:00:00|445.59|445.39|445.99|445.79|445.99|445.84|445.54|445.34|139
1761253200000|2025-10-23 21:00:00|446.04|445.29|448.61|448.01|449.11|448.71|446.04|445.29|54
1761256800000|2025-10-23 22:00:00|448.51|447.91|448.21|447.61|448.71|448.11|448.11|447.51|0
1761260400000|2025-10-23 23:00:00|448.11|447.51|447.61|447.01|448.31|447.71|447.61|447.01|0
1761264000000|2025-10-24 00:00:00|447.71|447.11|445.66|445.51|447.91|447.31|445.21|445.06|1660
1761267600000|2025-10-24 01:00:00|445.76|445.56|445.96|445.81|446.61|446.46|445.06|444.91|5890
1761271200000|2025-10-24 02:00:00|446.01|445.86|446.06|445.91|446.21|446.06|445.61|445.41|2211
1761274800000|2025-10-24 03:00:00|446.11|445.96|445.71|445.56|446.11|445.96|445.66|445.51|3360
1761278400000|2025-10-24 04:00:00|445.76|445.61|445.96|445.81|446.16|446.01|445.76|445.61|1664
1761282000000|2025-10-24 05:00:00|445.81|445.76|445.66|445.51|445.91|445.76|445.26|445.11|1467
1761285600000|2025-10-24 06:00:00|445.61|445.46|446.16|446.01|446.21|446.06|445.51|445.36|2626
1761289200000|2025-10-24 07:00:00|446.11|445.96|446.06|445.91|446.56|446.41|446.01|445.81|2544
1761292800000|2025-10-24 08:00:00|445.96|445.86|445.56|445.41|446.11|445.96|445.26|445.11|3148
1761296400000|2025-10-24 09:00:00|445.51|445.36|445.96|445.76|446.11|445.81|445.36|445.21|1395
1761300000000|2025-10-24 10:00:00|445.91|445.71|445.76|445.61|446.11|445.91|445.71|445.56|211
1761303600000|2025-10-24 11:00:00|445.81|445.66|445.91|445.76|446.06|445.91|445.66|445.46|260
1761307200000|2025-10-24 12:00:00|445.96|445.81|447.36|447.21|447.76|447.51|445.81|445.66|1142
1761310800000|2025-10-24 13:00:00|447.31|447.16|446.61|446.36|447.46|447.31|446.16|445.96|737
1761314400000|2025-10-24 14:00:00|446.56|446.41|446.11|445.96|446.91|446.71|445.76|445.56|301
1761318000000|2025-10-24 15:00:00|446.16|445.91|446.61|446.41|447.06|446.81|445.96|445.76|436
1761321600000|2025-10-24 16:00:00|446.66|446.46|446.71|446.46|446.91|446.71|446.21|446.01|75
1761325200000|2025-10-24 17:00:00|446.66|446.51|446.56|446.31|446.96|446.81|446.46|446.31|89
1761328800000|2025-10-24 18:00:00|446.51|446.36|446.56|446.36|446.56|446.41|446.31|446.11|31